Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	68.63	73.47		73.45	873,604	+5.12(+7.50%)
Jan 28, 2022	66.84	68.40	65.99	68.33	903,038	+1.11(+1.64%)
Jan 27, 2022	67.19	69.23	66.41	67.22	978,207	+1.05(+1.59%)
Jan 26, 2022	67.38	68.37	65.74	66.17	561,106	-0.16(-0.24%)
Jan 25, 2022	66.69	67.44	65.48	66.33	793,626	-0.60(-0.89%)
Jan 24, 2022	65.35	67.24	63.77	66.93	1,522,126	-0.10(-0.15%)
Jan 21, 2022	67.53	68.27	66.25	67.03	762,763	-1.26(-1.85%)
Jan 20, 2022	69.29	70.18	68.15	68.29	728,347	-0.64(-0.92%)
Jan 19, 2022	70.18	70.24	68.80	68.93	831,181	-0.97(-1.38%)
Jan 18, 2022	70.29	70.40	69.23	69.89	835,881	-1.16(-1.63%)
Jan 14, 2022				71.06	0	+0.51(+0.72%)
Jan 13, 2022	72.25	72.71	70.25	70.55	641,122	-1.36(-1.90%)
Jan 12, 2022	73.08	73.59	71.81	71.91	561,701	-0.41(-0.56%)
Jan 11, 2022	69.19	72.39	68.90	72.32	671,288	+3.50(+5.09%)
Jan 10, 2022	68.28	69.12	66.96	68.82	668,159	-0.29(-0.41%)
Jan 07, 2022	68.26	69.99	68.02	69.10	747,016	+0.98(+1.43%)
Jan 06, 2022	68.18	68.68	67.03	68.13	1,110,421	-0.15(-0.22%)
Jan 05, 2022	72.92	73.42	68.22	68.27	694,992	-4.51(-6.19%)
Jan 04, 2022	73.21	74.51	71.43	72.78	616,226	-0.18(-0.25%)
Jan 03, 2022	74.70	75.06	72.47	72.96	392,672	-1.92(-2.56%)
Dec 31, 2021	74.81	75.31	74.09	74.88	485,398	+0.20(+0.27%)
Dec 30, 2021	74.58	76.06	74.58	74.68	350,241	+0.12(+0.16%)
Dec 29, 2021	75.96	76.30	74.37	74.56	360,168	-1.03(-1.37%)
Dec 28, 2021	76.45	77.49	75.55	75.59	383,281	-0.70(-0.92%)
Dec 27, 2021	76.05	77.10	75.58	76.29	513,835	+1.33(+1.77%)
Dec 23, 2021	72.77	75.50	72.70	74.96	508,000	+2.17(+2.99%)
Dec 22, 2021	70.70	72.90	70.59	72.79	509,339	+1.90(+2.68%)
Dec 21, 2021	68.58	71.24	67.82	70.89	810,293	+3.07(+4.52%)
Dec 20, 2021	69.41	69.59	67.11	67.82	949,001	-2.84(-4.02%)
Dec 17, 2021	68.73	71.29	68.54	70.66	1,459,922	+1.23(+1.78%)
Dec 16, 2021	72.52	73.05	69.22	69.42	966,769	-1.75(-2.46%)
Dec 15, 2021	70.61	71.33	69.33	71.18	784,682	+0.96(+1.37%)
Dec 14, 2021	70.22	71.03	69.60	70.21	1,258,479	-0.95(-1.34%)
Dec 13, 2021	71.67	71.76	70.79	71.17	614,524	-0.90(-1.25%)
Dec 10, 2021	74.08	74.31	71.49	72.06	496,068	-1.15(-1.58%)
Dec 09, 2021	73.05	73.90	72.81	73.22	565,828	-0.27(-0.37%)
Dec 08, 2021	73.63	74.28	72.46	73.49	597,489	-0.32(-0.43%)
Dec 07, 2021	75.24	76.13	73.60	73.81	553,162	-0.08(-0.11%)
Dec 06, 2021	73.63	74.20	71.59	73.90	763,193	+0.73(+1.00%)
Dec 03, 2021	76.59	77.54	72.35	73.16	726,827	-3.05(-4.00%)
Dec 02, 2021	74.04	77.31	74.01	76.21	629,083	+1.99(+2.68%)
Dec 01, 2021	75.55	77.41	74.22	74.22	680,440	-0.10(-0.14%)
Nov 30, 2021	74.74	75.70	73.96	74.33	808,200	-0.98(-1.30%)
Nov 29, 2021	76.26	76.66	75.14	75.31	595,570	+0.05(+0.07%)
Nov 26, 2021	75.93	76.69	74.38	75.25	556,108	-2.01(-2.60%)
Nov 24, 2021	77.63	78.13	76.94	77.26	435,288	-1.12(-1.43%)
Nov 23, 2021	79.99	80.42	77.28	78.37	1,733,620	-1.76(-2.19%)
Nov 22, 2021	81.52	81.73	79.97	80.13	570,700	-0.73(-0.91%)
Nov 19, 2021	81.43	81.51	80.51	80.86	382,483	-0.49(-0.60%)
Nov 18, 2021	81.96	81.87	81.32	81.35	583,182	-0.01(-0.01%)
Nov 17, 2021	79.90	81.83	78.88	81.36	1,074,758	+1.49(+1.87%)
Nov 16, 2021	78.98	79.98	78.78	79.87	328,604	+0.67(+0.84%)
Nov 15, 2021	79.55	79.63	78.78	79.20	256,965	-0.05(-0.06%)
Nov 12, 2021	79.06	79.89	78.46	79.24	433,899	+0.46(+0.58%)
Nov 11, 2021	80.15	80.35	78.64	78.79	697,143	-0.84(-1.06%)
Nov 10, 2021	79.72			79.63	828,573	-0.48(-0.59%)
Nov 09, 2021	78.76	80.74	78.76	80.10	571,714	+1.25(+1.58%)
Nov 08, 2021	78.58	78.86	77.72	78.86	582,726	+0.41(+0.53%)
Nov 05, 2021	79.09	79.57	77.90	78.45	484,408	-0.60(-0.75%)
Nov 04, 2021	79.72	79.98	78.33	79.04	580,571	-0.27(-0.35%)
Nov 03, 2021	77.32	79.60	77.21	79.32	694,692	+1.66(+2.13%)
Nov 02, 2021	76.87	77.76	76.24	77.66	956,931	+0.74(+0.96%)

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.