Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	68.09		63.96	64.17	4,787,067	-4.40(-6.42%)
Jan 28, 2022	72.31	74.53	68.50	68.57	8,072,107	-4.68(-6.39%)
Jan 27, 2022	69.76	73.61	68.99	73.26	9,940,136	+1.68(+2.34%)
Jan 26, 2022	68.26	73.29	66.62	71.58	11,245,896	-0.07(-0.10%)
Jan 25, 2022	70.92	72.86	69.59	71.65	16,495,043	+3.43(+5.02%)
Jan 24, 2022	71.30	75.88	68.09	68.23	25,473,998	-0.91(-1.31%)
Jan 21, 2022	66.23	69.13	65.18	69.13	15,456,272	+3.74(+5.72%)
Jan 20, 2022	62.56	65.60	61.13	65.39	5,735,025	+1.71(+2.69%)
Jan 19, 2022	61.86	63.80	60.96	63.68	6,729,314	+1.43(+2.30%)
Jan 18, 2022	61.27	62.60	60.59	62.25	6,505,821	+2.87(+4.83%)
Jan 14, 2022				59.38	0	-0.77(-1.28%)
Jan 13, 2022	56.90	60.47	56.70	60.15	7,656,632	+2.94(+5.13%)
Jan 12, 2022	56.97	58.02	56.45	57.22	4,625,461	-0.45(-0.79%)
Jan 11, 2022	59.80	60.47	57.67	57.67	4,952,490	-1.78(-3.00%)
Jan 10, 2022	61.23	62.95	59.38	59.45	5,543,050	-0.21(-0.35%)
Jan 07, 2022	58.37	60.19	57.84	59.66	5,210,439	+1.26(+2.15%)
Jan 06, 2022	58.89	59.56	57.37	58.40	5,522,044	+0.03(+0.06%)
Jan 05, 2022	55.43	58.37	55.08	58.37	4,597,922	+3.46(+6.30%)
Jan 04, 2022	53.41	55.75	53.41	54.91	2,971,539	+1.40(+2.61%)
Jan 03, 2022	54.28	54.84	53.48	53.51	3,459,061	-1.15(-2.11%)
Dec 31, 2021	54.14	54.73	53.76	54.66	2,299,899	+0.70(+1.30%)
Dec 30, 2021	53.69	54.10	53.09	53.96	3,019,715	+0.35(+0.65%)
Dec 29, 2021	53.55	54.28	53.23	53.62	2,468,694	+0.00(+0.00%)
Dec 28, 2021	52.88	53.84	52.84	53.62	2,531,772	+0.45(+0.85%)
Dec 27, 2021	54.56	54.56	53.13	53.16	2,216,337	-1.78(-3.24%)
Dec 23, 2021	55.64	55.71	54.52	54.94	2,041,404	-0.87(-1.57%)
Dec 22, 2021	57.29	57.46	55.73	55.82	2,905,426	-1.33(-2.32%)
Dec 21, 2021	58.79	60.01	57.08	57.15	2,850,614	-2.69(-4.50%)
Dec 20, 2021	60.22	60.84	59.63	59.84	6,962,225	+1.08(+1.84%)
Dec 17, 2021	59.24	59.66	57.44	58.75	6,924,469	+0.63(+1.08%)
Dec 16, 2021	55.01	58.61	54.92	58.12	6,635,409	+2.80(+5.05%)
Dec 15, 2021	58.05	59.24	55.19	55.33	8,023,354	-2.55(-4.41%)
Dec 14, 2021	58.19	59.24	57.43	57.88	3,608,491	+1.05(+1.85%)
Dec 13, 2021	55.15	56.90	55.12	56.83	3,477,271	+1.68(+3.04%)
Dec 10, 2021	55.61	56.52	55.12	55.15	3,935,504	-1.26(-2.23%)
Dec 09, 2021	55.15	56.48	54.63	56.41	2,824,592	+1.61(+2.93%)
Dec 08, 2021	55.26	55.75	54.73	54.80	4,134,608	-0.42(-0.76%)
Dec 07, 2021	56.76	56.80	55.12	55.22	3,566,893	-3.63(-6.18%)
Dec 06, 2021	59.70	61.03	58.44	58.86	5,224,789	-0.91(-1.52%)
Dec 03, 2021	57.36	61.08	57.11	59.77	12,398,417	+1.92(+3.32%)
Dec 02, 2021	59.03	59.49	57.29	57.84	9,553,437	-0.91(-1.55%)
Dec 01, 2021	55.43	58.79	54.82	58.75	5,732,055	+1.99(+3.51%)
Nov 30, 2021	55.40	57.29	54.70	56.76	5,509,563	+1.64(+2.98%)
Nov 29, 2021	56.24	56.45	54.80	55.12	3,301,259	-2.55(-4.42%)
Nov 26, 2021	56.31	58.02	55.89	57.67	3,343,115	+2.13(+3.84%)
Nov 24, 2021	56.66	57.29	55.47	55.54	2,424,166	-0.35(-0.63%)
Nov 23, 2021	55.78	57.18	55.15	55.89	3,441,392	+0.45(+0.82%)
Nov 22, 2021	53.72	55.43	52.88	55.43	1,890,643	+1.26(+2.32%)
Nov 19, 2021	54.31	54.52	53.79	54.17	1,655,907	-0.56(-1.02%)
Nov 18, 2021	55.29	55.99	54.63	54.73	2,103,811	-1.15(-2.06%)
Nov 17, 2021	55.89	56.20	55.33	55.89	1,526,076	-0.10(-0.19%)
Nov 16, 2021	57.01	57.04	55.83	55.99	1,448,967	-0.77(-1.35%)
Nov 15, 2021	56.41	57.49	56.32	56.76	1,317,037	+0.03(+0.06%)
Nov 12, 2021	57.63	58.12	56.62	56.73	1,530,802	-1.22(-2.11%)
Nov 11, 2021	57.43	58.09	57.36	57.95	1,438,634	-0.35(-0.60%)
Nov 10, 2021	57.49			58.30	2,895,518	+1.61(+2.84%)
Nov 09, 2021	55.61	57.04	55.47	56.69	2,992,877	+0.73(+1.31%)
Nov 08, 2021	55.78	56.06	55.47	55.96	1,780,743	+0.21(+0.38%)
Nov 05, 2021	55.36	56.13	55.08	55.75	1,964,625	-0.07(-0.13%)
Nov 04, 2021	56.94	57.11	55.56	55.82	2,046,492	-1.50(-2.62%)
Nov 03, 2021	58.40	58.72	57.20	57.32	1,812,140	-1.19(-2.03%)
Nov 02, 2021	59.24	59.24	58.44	58.51	1,414,172	-0.52(-0.89%)

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.