Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	59.08			59.93	148,890	+0.20(+0.33%)
Jan 28, 2022	58.12	59.77	57.00	59.73	100,432	+1.31(+2.24%)
Jan 27, 2022	60.31	60.95	57.65	58.42	110,519	-1.24(-2.08%)
Jan 26, 2022	62.06	63.17	59.22	59.66	90,406	-1.91(-3.10%)
Jan 25, 2022	62.14	62.45	60.12	61.57	62,590	-1.66(-2.63%)
Jan 24, 2022	58.51	63.34	57.84	63.23	156,070	+3.60(+6.04%)
Jan 21, 2022	59.05	61.25	59.00	59.63	118,584	-0.22(-0.37%)
Jan 20, 2022	61.00	62.09	59.72	59.85	112,093	-0.60(-0.99%)
Jan 19, 2022	62.90	64.82	60.39	60.45	147,699	-2.26(-3.60%)
Jan 18, 2022	64.11	64.64	62.60	62.71	198,961	-2.06(-3.18%)
Jan 14, 2022				64.77	0	-0.35(-0.54%)
Jan 13, 2022	65.48	66.65	64.84	65.12	80,090	+0.19(+0.29%)
Jan 12, 2022	65.68	66.47	64.37	64.93	98,690	+0.05(+0.08%)
Jan 11, 2022	63.74	64.94	62.03	64.88	94,451	+1.29(+2.03%)
Jan 10, 2022	62.13	63.61	61.22	63.59	113,498	+1.00(+1.60%)
Jan 07, 2022	65.81	65.81	62.44	62.59	86,317	-3.05(-4.65%)
Jan 06, 2022	65.67	66.30	64.62	65.64	71,439	-0.41(-0.62%)
Jan 05, 2022	66.45	68.48	65.52	66.05	130,902	-0.25(-0.38%)
Jan 04, 2022	64.36	66.49	64.36	66.30	98,705	+2.08(+3.24%)
Jan 03, 2022	66.29	66.35	63.99	64.22	129,563	-0.98(-1.50%)
Dec 31, 2021	64.74	65.92	63.97	65.20	93,345	+0.94(+1.46%)
Dec 30, 2021	64.87	66.61	63.99	64.26	135,336	-0.32(-0.50%)
Dec 29, 2021	64.48	65.30	64.33	64.58	59,935	-0.12(-0.19%)
Dec 28, 2021	64.81	65.78	64.66	64.70	96,706	-0.06(-0.09%)
Dec 27, 2021	62.88	64.88	61.63	64.76	195,165	+2.17(+3.47%)
Dec 23, 2021	62.44	63.05	62.21	62.59	108,930	+0.68(+1.10%)
Dec 22, 2021	62.33	62.95	61.70	61.91	135,883	-0.19(-0.31%)
Dec 21, 2021	58.32	62.42	58.24	62.10	263,503	+5.11(+8.97%)
Dec 20, 2021	59.94	60.00	56.28	56.99	204,106	-3.91(-6.42%)
Dec 17, 2021	62.77	63.36	60.25	60.90	735,875	-1.80(-2.87%)
Dec 16, 2021	65.05	65.10	62.37	62.70	124,629	-1.57(-2.44%)
Dec 15, 2021	63.92	64.49	62.40	64.27	173,244	+0.26(+0.41%)
Dec 14, 2021	64.31	65.28	63.09	64.01	175,629	-0.17(-0.26%)
Dec 13, 2021	65.06	65.72	63.23	64.18	176,678	-0.90(-1.38%)
Dec 10, 2021	66.29	66.67	64.65	65.08	205,453	-0.98(-1.48%)
Dec 09, 2021	66.64	66.78	65.25	66.06	96,857	-1.25(-1.86%)
Dec 08, 2021	67.98	68.16	67.20	67.31	73,683	-0.49(-0.72%)
Dec 07, 2021	68.57	69.11	67.44	67.80	120,898	-0.20(-0.29%)
Dec 06, 2021	67.23	69.36	66.55	68.00	145,456	+2.32(+3.53%)
Dec 03, 2021	65.54	65.99	64.12	65.68	133,210	+0.40(+0.61%)
Dec 02, 2021	61.88	65.89	61.88	65.28	134,519	+2.87(+4.60%)
Dec 01, 2021	63.67	65.27	62.36	62.41	235,276	+0.77(+1.25%)
Nov 30, 2021	63.36	63.69	60.70	61.64	244,356	-1.14(-1.82%)
Nov 29, 2021	65.36	65.92	62.67	62.78	180,193	-1.89(-2.92%)
Nov 26, 2021	66.21	69.59	63.90	64.67	103,562	-3.65(-5.34%)
Nov 24, 2021	67.73	68.53	66.44	68.32	89,364	+0.53(+0.79%)
Nov 23, 2021	67.06	68.44	65.63	67.79	281,573	-3.84(-5.37%)
Nov 22, 2021	71.68	73.22	71.50	71.63	127,617	+0.24(+0.34%)
Nov 19, 2021	69.98	72.08	69.98	71.39	103,534	+0.75(+1.06%)
Nov 18, 2021	71.29	70.73	70.03	70.64	135,238	-0.50(-0.70%)
Nov 17, 2021	72.31	72.90	69.86	71.14	169,023	-4.03(-5.36%)
Nov 16, 2021	73.84	75.18	73.46	75.17	53,303	+1.31(+1.77%)
Nov 15, 2021	75.02	75.46	73.65	73.86	59,078	-0.64(-0.86%)
Nov 12, 2021	73.58	74.73	73.13	74.50	86,637	+1.30(+1.78%)
Nov 11, 2021	73.57	73.91	73.03	73.20	57,763	-0.16(-0.22%)
Nov 10, 2021	74.27		73.05	73.36	58,713	-0.94(-1.27%)
Nov 09, 2021	73.95	74.97	73.86	74.30	60,812	+0.44(+0.60%)
Nov 08, 2021	75.85	76.36	73.86	73.86	68,098	-1.34(-1.78%)
Nov 05, 2021	74.18	75.93	73.83	75.20	99,902	+2.11(+2.89%)
Nov 04, 2021	70.58	74.00	70.58	73.09	79,629	+0.42(+0.58%)
Nov 03, 2021	70.51	73.57	70.16	72.67	108,446	+1.84(+2.60%)
Nov 02, 2021	70.56	70.88	69.92	70.83	61,759	+0.42(+0.60%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.