Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	75.38	76.97		76.93	5,014,289	+1.45(+1.92%)
Jan 28, 2022	75.53	77.20	73.55	75.48	5,013,082	-0.53(-0.70%)
Jan 27, 2022	77.47	78.37	74.22	76.01	6,278,648	+0.63(+0.84%)
Jan 26, 2022	76.43	77.84	74.44	75.38	4,454,721	+0.13(+0.17%)
Jan 25, 2022	72.40	75.66	71.02	75.25	5,336,576	+2.38(+3.27%)
Jan 24, 2022	71.50	73.12	69.57	72.86	5,474,970	-0.65(-0.88%)
Jan 21, 2022	74.77	74.87	72.82	73.51	6,466,030	-1.97(-2.60%)
Jan 20, 2022	77.24	78.49	75.46	75.48	4,167,725	-2.60(-3.33%)
Jan 19, 2022	80.21	80.27	77.57	78.07	3,005,832	-1.33(-1.67%)
Jan 18, 2022	79.80	80.11	78.03	79.40	3,789,283	+0.41(+0.52%)
Jan 14, 2022				78.99	0	+1.71(+2.21%)
Jan 13, 2022	78.22	78.74	77.02	77.29	3,269,763	-0.94(-1.20%)
Jan 12, 2022	78.55	78.95	77.53	78.22	3,445,837	+0.48(+0.62%)
Jan 11, 2022	75.84	77.96	75.28	77.74	4,504,808	+2.61(+3.48%)
Jan 10, 2022	75.09	75.62	74.53	75.13	4,287,155	+0.03(+0.04%)
Jan 07, 2022	74.71	75.50	74.13	75.10	4,015,757	+0.78(+1.05%)
Jan 06, 2022	74.17	74.61	73.21	74.32	4,581,721	+1.82(+2.51%)
Jan 05, 2022	73.48	74.02	72.17	72.50	4,313,710	-0.29(-0.39%)
Jan 04, 2022	72.47	73.61	72.20	72.79	4,498,947	+1.27(+1.78%)
Jan 03, 2022	70.28	72.51	70.06	71.52	3,848,635	+1.88(+2.70%)
Dec 31, 2021	68.69	70.13	68.53	69.64	2,672,817	+0.77(+1.12%)
Dec 30, 2021	69.28	69.90	68.60	68.87	2,371,543	-0.34(-0.50%)
Dec 29, 2021	68.91	69.43	68.12	69.21	2,996,125	+0.14(+0.20%)
Dec 28, 2021	68.23	69.69	68.17	69.07	3,003,647	+1.27(+1.87%)
Dec 27, 2021	66.13	67.82	65.36	67.80	2,392,101	+1.30(+1.95%)
Dec 23, 2021	67.38	68.02	66.50	66.50	3,930,518	+0.40(+0.60%)
Dec 22, 2021	66.17	66.85	65.57	66.11	2,002,835	-0.02(-0.03%)
Dec 21, 2021	64.33	66.20	64.33	66.12	4,944,758	+2.44(+3.83%)
Dec 20, 2021	61.66	63.86	60.39	63.69	4,745,497	+0.00(+0.00%)
Dec 17, 2021	63.55	64.52	62.19	63.69	5,695,470	-0.06(-0.09%)
Dec 16, 2021	64.02	65.41	63.52	63.74	3,268,802	+0.47(+0.75%)
Dec 15, 2021	63.18	63.67	61.68	63.27	3,381,723	+0.05(+0.07%)
Dec 14, 2021	62.76	65.17	62.73	63.22	2,905,701	-0.03(-0.04%)
Dec 13, 2021	64.92	65.16	62.99	63.25	3,084,599	-2.44(-3.71%)
Dec 10, 2021	65.98	66.20	64.47	65.69	2,366,655	+0.50(+0.77%)
Dec 09, 2021	64.59	65.74	64.59	65.19	3,500,534	-0.38(-0.58%)
Dec 08, 2021	66.57	67.00	65.35	65.57	2,884,492	-0.84(-1.27%)
Dec 07, 2021	66.50	68.31	66.13	66.41	3,649,842	+1.13(+1.73%)
Dec 06, 2021	65.60	66.25	64.53	65.28	2,777,268	+0.65(+1.00%)
Dec 03, 2021	66.99	67.23	64.11	64.63	4,459,108	-1.35(-2.05%)
Dec 02, 2021	62.29	66.42	61.84	65.98	5,653,247	+3.58(+5.73%)
Dec 01, 2021	63.96	65.79	62.16	62.41	6,333,981	+0.34(+0.55%)
Nov 30, 2021	61.84	62.63	60.91	62.06	10,707,844	-1.14(-1.80%)
Nov 29, 2021	64.56	65.40	63.05	63.20	4,185,072	+0.15(+0.24%)
Nov 26, 2021	63.31	63.96	61.43	63.06	6,120,354	-4.58(-6.77%)
Nov 24, 2021	66.83	68.19	66.70	67.64	3,922,787	+0.37(+0.55%)
Nov 23, 2021	66.23	67.86	66.08	67.26	3,685,346	+1.76(+2.69%)
Nov 22, 2021	63.82	66.87	63.81	65.50	3,917,113	+1.46(+2.29%)
Nov 19, 2021	66.93	66.93	63.62	64.04	5,907,988	-3.61(-5.33%)
Nov 18, 2021	67.98	68.54	67.56	67.64	4,297,768	-0.45(-0.67%)
Nov 17, 2021	71.30	71.40	67.95	68.10	4,518,920	-3.25(-4.56%)
Nov 16, 2021	71.35	72.33	70.69	71.35	4,934,639	+0.54(+0.76%)
Nov 15, 2021	70.41	71.33	69.65	70.81	4,742,701	+0.70(+1.01%)
Nov 12, 2021	70.11	71.12	69.45	70.11	3,109,847	-0.59(-0.83%)
Nov 11, 2021	70.36	71.45	69.94	70.69	2,960,495	+0.33(+0.47%)
Nov 10, 2021	71.00			70.36	3,846,745	-1.27(-1.78%)
Nov 09, 2021	71.03	71.81	70.49	71.64	3,843,845	+0.43(+0.60%)
Nov 08, 2021	72.24	72.41	70.74	71.21	2,952,127	-0.13(-0.18%)
Nov 05, 2021	71.18	71.48	69.74	71.33	3,815,053	+1.44(+2.06%)
Nov 04, 2021	70.40	70.86	68.73	69.90	3,795,139	+0.43(+0.62%)
Nov 03, 2021	68.56	70.60	68.11	69.47	4,844,587	+0.02(+0.03%)
Nov 02, 2021	71.05	71.45	69.25	69.45	4,274,218	-1.98(-2.77%)

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.