Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	63.95	66.56		66.56	4,285	+2.60(+4.07%)
Jan 28, 2022	62.11	63.96	61.44	63.96	13,827	+1.93(+3.11%)
Jan 27, 2022	63.89	64.48	62.03	62.03	7,188	-1.01(-1.60%)
Jan 26, 2022	64.78	65.46	62.83	63.04	9,163	-0.59(-0.93%)
Jan 25, 2022	64.54	64.78	63.27	63.64	8,482	-2.05(-3.12%)
Jan 24, 2022	63.52	65.68	61.83	65.68	50,590	+0.75(+1.16%)
Jan 21, 2022	66.26	66.96	64.93	64.93	38,407	-1.79(-2.68%)
Jan 20, 2022	67.75	68.91	66.72	66.72	21,021	-0.51(-0.76%)
Jan 19, 2022	67.85	68.80	67.24	67.24	17,136	-0.44(-0.66%)
Jan 18, 2022	68.33	68.35	67.62	67.68	10,768	-1.66(-2.40%)
Jan 14, 2022				69.34	0	+0.37(+0.53%)
Jan 13, 2022	71.07	71.07	68.87	68.98	26,458	-2.00(-2.81%)
Jan 12, 2022	71.66	72.26	70.64	70.97	17,676	-0.24(-0.33%)
Jan 11, 2022	69.44	71.32	69.34	71.21	14,080	+1.41(+2.03%)
Jan 10, 2022	68.37	69.80	67.26	69.80	13,758	+0.51(+0.74%)
Jan 07, 2022	69.82	70.11	69.14	69.28	8,068	-0.75(-1.07%)
Jan 06, 2022	69.52	70.59	69.45	70.03	10,875	+0.27(+0.38%)
Jan 05, 2022	71.82	72.10	69.77	69.77	12,048	-2.82(-3.89%)
Jan 04, 2022	73.24	73.24	71.41	72.59	13,789	-0.72(-0.98%)
Jan 03, 2022	72.88	73.38	72.47	73.31	10,357	-0.04(-0.05%)
Dec 31, 2021	74.10	74.17	73.34	73.34	6,444	-0.91(-1.22%)
Dec 30, 2021	73.79	74.84	73.79	74.25	10,140	+0.32(+0.43%)
Dec 29, 2021	73.86	73.93	73.79	73.93	2,363	-0.06(-0.08%)
Dec 28, 2021	74.72	74.72	73.97	74.00	2,161	-0.75(-1.01%)
Dec 27, 2021	74.09	75.18	74.09	74.75	5,480	+0.57(+0.77%)
Dec 23, 2021	73.88	74.24	73.88	74.18	1,902	+0.56(+0.76%)
Dec 22, 2021	72.89	73.62	72.89	73.62	5,431	+0.40(+0.54%)
Dec 21, 2021	71.82	73.22	71.77	73.22	5,214	+1.89(+2.64%)
Dec 20, 2021	71.33	71.42	70.87	71.33	11,750	-0.91(-1.26%)
Dec 17, 2021	70.49	72.25	70.49	72.24	2,131	+0.78(+1.10%)
Dec 16, 2021	73.09	73.09	71.45	71.46	2,939	-1.76(-2.40%)
Dec 15, 2021	71.16	73.22	70.90	73.22	3,105	+1.88(+2.63%)
Dec 14, 2021	71.51	71.62	70.87	71.34	1,349	-1.26(-1.73%)
Dec 13, 2021	72.85	73.09	72.60	72.60	2,749	-0.33(-0.46%)
Dec 10, 2021	73.68	73.68	72.89	72.93	2,126	+0.27(+0.37%)
Dec 09, 2021	73.56	73.67	72.44	72.66	4,838	-1.31(-1.77%)
Dec 08, 2021	73.00	73.99	72.71	73.97	2,296	+0.97(+1.33%)
Dec 07, 2021	71.58	73.34	71.58	73.00	5,595	+2.51(+3.57%)
Dec 06, 2021	69.69	70.71	68.59	70.49	21,779	+0.47(+0.67%)
Dec 03, 2021	71.74	71.74	69.12	70.02	31,025	-1.54(-2.16%)
Dec 02, 2021	70.52	71.85	70.10	71.56	2,622	+0.98(+1.39%)
Dec 01, 2021	73.61	73.61	70.58	70.58	10,639	-2.03(-2.79%)
Nov 30, 2021	74.53	74.53	72.28	72.61	6,083	-1.90(-2.55%)
Nov 29, 2021	74.04	74.69	73.63	74.51	17,528	+0.84(+1.14%)
Nov 26, 2021	73.84	74.90	73.49	73.67	35,844	-0.91(-1.22%)
Nov 24, 2021	72.98	74.58	72.90	74.58	5,509	+1.15(+1.57%)
Nov 23, 2021	73.83	73.98	72.58	73.42	16,271	-1.07(-1.44%)
Nov 22, 2021	76.06	76.06	74.39	74.50	7,448	-0.83(-1.10%)
Nov 19, 2021	76.20	76.37	75.32	75.32	4,659	-0.88(-1.15%)
Nov 18, 2021	77.05	76.20	76.20	76.20	1,572	-1.16(-1.50%)
Nov 17, 2021	78.04	78.04	77.35	77.36	4,000	-0.68(-0.86%)
Nov 16, 2021	77.54	78.05	77.54	78.04	3,578	+0.40(+0.52%)
Nov 15, 2021	78.18	78.18	77.45	77.64	5,047	-0.41(-0.53%)
Nov 12, 2021	77.77	78.13	77.66	78.05	1,879	+1.01(+1.31%)
Nov 11, 2021	77.24	77.32	77.04	77.04	2,184	+0.27(+0.35%)
Nov 10, 2021	78.42			76.77	4,815	-1.39(-1.78%)
Nov 09, 2021	78.12	78.59	77.86	78.16	7,519	+0.12(+0.15%)
Nov 08, 2021	77.39	78.30	77.39	78.04	24,051	+0.78(+1.01%)
Nov 05, 2021	77.83	78.01	76.97	77.27	5,864	-0.37(-0.48%)
Nov 04, 2021	77.79	78.14	77.47	77.64	5,816	-0.27(-0.34%)
Nov 03, 2021	77.05	77.98	77.05	77.90	2,579	+0.96(+1.25%)
Nov 02, 2021	76.74	76.94	76.72	76.94	2,048	+0.25(+0.32%)

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.