Date	Open	High	Low	Close	Volume	Change (%)
Jan 28, 2022	52.44	53.67	51.69	53.67	21,946	+1.21(+2.30%)
Jan 27, 2022	54.13	54.33	52.14	52.46	20,508	-0.95(-1.79%)
Jan 26, 2022	55.04	55.62	53.41	53.42	21,779	-0.67(-1.23%)
Jan 25, 2022	54.79	54.96	53.61	54.09	32,975	-1.65(-2.96%)
Jan 24, 2022	53.02	55.73	52.39	55.73	123,763	+1.51(+2.79%)
Jan 21, 2022	55.06	55.90	54.20	54.22	42,325	-1.35(-2.43%)
Jan 20, 2022	56.22	57.54	55.57	55.57	10,306	-0.37(-0.66%)
Jan 19, 2022	57.34	57.34	55.94	55.94	11,378	-0.79(-1.39%)
Jan 18, 2022	57.84	58.07	56.73	56.73	25,740	-2.62(-4.41%)
Jan 14, 2022				59.35	0	-0.31(-0.52%)
Jan 13, 2022	60.69	60.70	59.66	59.66	5,825	-0.81(-1.34%)
Jan 12, 2022	61.38	61.59	60.08	60.47	32,208	-0.61(-1.00%)
Jan 11, 2022	60.42	61.16	60.21	61.08	9,780	+0.98(+1.63%)
Jan 10, 2022	59.49	60.10	58.27	60.10	15,361	-0.03(-0.05%)
Jan 07, 2022	60.91	60.91	60.00	60.13	9,446	-1.14(-1.86%)
Jan 06, 2022	60.80	61.66	60.80	61.26	6,802	+0.29(+0.47%)
Jan 05, 2022	63.49	63.50	60.98	60.98	6,816	-2.57(-4.04%)
Jan 04, 2022	64.64	64.75	63.19	63.55	8,827	-0.84(-1.31%)
Jan 03, 2022	63.86	64.49	63.56	64.39	7,318	+0.15(+0.24%)
Dec 31, 2021	64.19	64.40	64.05	64.24	6,558	+0.11(+0.17%)
Dec 30, 2021	63.75	64.83	63.35	64.13	5,880	+0.40(+0.63%)
Dec 29, 2021	63.96	63.96	63.38	63.73	9,686	-0.26(-0.41%)
Dec 28, 2021	64.01	64.45	62.95	63.99	20,997	-0.29(-0.45%)
Dec 27, 2021	63.39	64.32	63.33	64.28	6,611	+0.65(+1.02%)
Dec 23, 2021	62.47	63.78	62.46	63.63	24,494	+0.87(+1.38%)
Dec 22, 2021	61.40	62.85	61.40	62.76	15,218	+1.11(+1.80%)
Dec 21, 2021	60.88	61.91	60.88	61.65	125,757	+1.52(+2.52%)
Dec 20, 2021	60.34	60.39	58.74	60.13	13,252	-1.13(-1.84%)
Dec 17, 2021	59.68	61.51	59.68	61.26	12,606	+1.25(+2.09%)
Dec 16, 2021	61.46	61.87	59.78	60.01	11,659	-1.28(-2.09%)
Dec 15, 2021	59.93	61.29	59.78	61.29	106,160	+0.30(+0.49%)
Dec 14, 2021	59.87	60.99	59.87	60.99	20,306	-0.62(-1.01%)
Dec 13, 2021	62.07	62.21	61.06	61.61	6,934	-0.24(-0.39%)
Dec 10, 2021	63.04	63.04	61.78	61.85	14,808	-0.85(-1.35%)
Dec 09, 2021	64.14	64.14	62.70	62.70	7,520	-1.65(-2.56%)
Dec 08, 2021	64.31	64.61	63.93	64.35	7,787	+0.01(+0.01%)
Dec 07, 2021	63.74	64.79	63.74	64.34	5,947	+1.77(+2.83%)
Dec 06, 2021	61.96	62.74	61.55	62.57	8,693	+0.75(+1.22%)
Dec 03, 2021	62.61	62.61	61.29	61.81	12,372	-1.44(-2.28%)
Dec 02, 2021	62.12	63.45	62.08	63.25	14,107	+0.86(+1.39%)
Dec 01, 2021	64.43	64.65	62.26	62.39	10,075	-0.87(-1.38%)
Nov 30, 2021	63.88	64.51	62.77	63.26	6,223	-1.20(-1.87%)
Nov 29, 2021	64.97	65.03	64.23	64.47	13,045	+0.35(+0.54%)
Nov 26, 2021	65.26	65.26	63.86	64.12	2,235	-1.64(-2.50%)
Nov 24, 2021	65.51	65.76	64.47	65.76	16,938	+0.63(+0.97%)
Nov 23, 2021	65.66	66.07	64.57	65.13	3,808	-1.13(-1.71%)
Nov 22, 2021	67.10	67.10	65.82	66.26	5,024	-0.23(-0.35%)
Nov 19, 2021	67.32	67.34	66.50	66.50	6,360	-0.48(-0.71%)
Nov 18, 2021	68.14	67.05	66.88	66.97	13,035	-1.10(-1.61%)
Nov 17, 2021	68.20	68.36	68.03	68.07	16,375	-0.51(-0.75%)
Nov 16, 2021	67.58	68.69	67.58	68.58	19,104	+0.51(+0.75%)
Nov 15, 2021	68.31	68.45	67.75	68.07	10,656	-0.73(-1.06%)
Nov 12, 2021	68.92	68.93	68.48	68.80	8,826	-0.34(-0.49%)
Nov 11, 2021	68.41	69.13	68.20	69.13	10,214	+0.94(+1.37%)
Nov 10, 2021	68.53		67.95	68.20	8,268	-0.99(-1.43%)
Nov 09, 2021	69.27	69.49	69.01	69.18	7,128	-0.14(-0.20%)
Nov 08, 2021	69.31	69.35	69.10	69.32	18,970	+0.74(+1.08%)
Nov 05, 2021	69.40	69.46	68.34	68.58	4,699	-0.55(-0.80%)
Nov 04, 2021	69.15	69.43	69.06	69.13	92,115	+0.41(+0.60%)
Nov 03, 2021	67.43	68.82	67.40	68.72	2,968	+1.63(+2.43%)
Nov 02, 2021	67.16	67.16	66.88	67.09	3,747	-0.09(-0.14%)

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.