Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	70.76	72.43		72.38	6,238,564	+1.61(+2.27%)
Jan 28, 2022	68.97	70.77	68.71	70.77	6,385,254	+1.97(+2.86%)
Jan 27, 2022	69.22	70.22	68.69	68.81	9,748,832	+0.08(+0.11%)
Jan 26, 2022	70.81	70.81	68.03	68.73	13,265,050	-1.02(-1.46%)
Jan 25, 2022	70.02	70.56	69.12	69.74	9,373,045	-1.46(-2.05%)
Jan 24, 2022	69.59	71.29	68.02	71.20	19,246,584	+0.52(+0.73%)
Jan 21, 2022	72.21	72.62	70.65	70.68	14,642,305	-2.48(-3.38%)
Jan 20, 2022	74.33	75.20	73.08	73.16	7,494,674	-0.73(-0.99%)
Jan 19, 2022	74.24	75.04	73.85	73.89	6,791,428	-0.13(-0.17%)
Jan 18, 2022	74.87	74.99	73.87	74.02	6,031,249	-0.91(-1.21%)
Jan 14, 2022				74.93	0	+0.34(+0.46%)
Jan 13, 2022	75.56	75.72	74.46	74.59	6,492,156	-0.78(-1.04%)
Jan 12, 2022	75.55	75.79	75.00	75.37	5,793,939	+0.10(+0.13%)
Jan 11, 2022	74.28	75.28	73.88	75.27	6,965,346	+0.93(+1.25%)
Jan 10, 2022	74.10	74.36	72.65	74.34	9,651,330	-0.47(-0.63%)
Jan 07, 2022	74.80	75.32	74.54	74.81	8,054,105	+0.01(+0.01%)
Jan 06, 2022	74.51	75.73	74.28	74.80	14,959,410	+0.33(+0.45%)
Jan 05, 2022	76.40	76.77	74.45	74.47	19,745,310	-1.92(-2.51%)
Jan 04, 2022	76.86	77.06	75.97	76.39	11,984,204	-0.17(-0.22%)
Jan 03, 2022	76.20	76.84	76.15	76.56	12,245,214	+0.53(+0.70%)
Dec 31, 2021	76.90	77.19	76.00	76.03	5,812,710	-1.07(-1.38%)
Dec 30, 2021	76.96	77.51	76.94	77.09	4,580,906	+0.32(+0.42%)
Dec 29, 2021	77.19	77.39	76.53	76.77	3,857,639	-0.38(-0.49%)
Dec 28, 2021	77.28	77.85	77.04	77.15	3,284,570	-0.04(-0.05%)
Dec 27, 2021	76.68	77.36	76.67	77.19	2,725,604	+0.74(+0.97%)
Dec 23, 2021	75.87	76.70	75.83	76.45	2,435,244	+0.68(+0.89%)
Dec 22, 2021	75.42	75.98	75.26	75.77	3,337,949	+0.19(+0.25%)
Dec 21, 2021	74.53	75.68	74.36	75.59	5,310,914	+1.41(+1.90%)
Dec 20, 2021	73.95	74.23	73.48	74.18	4,584,588	-0.52(-0.70%)
Dec 17, 2021	74.51	75.28	74.06	74.70	10,168,998	-0.30(-0.40%)
Dec 16, 2021	75.29	75.88	74.77	75.00	7,540,822	-0.11(-0.14%)
Dec 15, 2021	74.15	75.19	73.17	75.11	6,852,314	+0.78(+1.05%)
Dec 14, 2021	73.67	74.47	73.58	74.33	7,177,641	-0.20(-0.26%)
Dec 13, 2021	74.83	75.16	74.29	74.52	5,099,207	-0.39(-0.52%)
Dec 10, 2021	75.34	75.48	74.35	74.92	4,356,778	+0.04(+0.05%)
Dec 09, 2021	75.26	75.69	74.70	74.88	4,166,050	-0.60(-0.79%)
Dec 08, 2021	75.13	75.66	74.86	75.47	9,710,368	+0.55(+0.73%)
Dec 07, 2021	74.94	75.29	74.70	74.92	4,657,636	+0.76(+1.03%)
Dec 06, 2021	73.37	74.34	73.09	74.16	7,923,562	+1.20(+1.65%)
Dec 03, 2021	73.48	73.61	72.01	72.96	9,200,989	-0.17(-0.23%)
Dec 02, 2021	72.19	73.43	72.04	73.13	7,759,708	+1.21(+1.68%)
Dec 01, 2021	74.67	74.88	71.88	71.92	9,616,130	-1.70(-2.31%)
Nov 30, 2021	75.73	75.73	73.53	73.62	10,672,250	-2.41(-3.17%)
Nov 29, 2021	76.23	76.38	75.30	76.03	6,793,651	+0.64(+0.86%)
Nov 26, 2021	76.05	76.05	75.32	75.38	5,081,255	-1.41(-1.83%)
Nov 24, 2021	76.48	76.89	76.09	76.79	4,344,476	+0.11(+0.14%)
Nov 23, 2021	76.74	77.09	76.14	76.68	5,201,534	-0.21(-0.27%)
Nov 22, 2021	77.94	78.14	76.88	76.89	4,624,704	-0.95(-1.22%)
Nov 19, 2021	78.42	78.61	77.72	77.84	7,021,056	-0.26(-0.34%)
Nov 18, 2021	78.48	78.23	78.06	78.10	3,415,379	-0.57(-0.72%)
Nov 17, 2021	78.96	79.13	78.57	78.67	7,504,859	-0.30(-0.38%)
Nov 16, 2021	79.40	79.54	78.92	78.97	2,405,070	-0.60(-0.75%)
Nov 15, 2021	79.56	80.00	79.36	79.56	2,374,491	+0.22(+0.28%)
Nov 12, 2021	78.59	79.41	78.29	79.34	3,318,614	+1.14(+1.46%)
Nov 11, 2021	78.36	78.65	78.15	78.20	2,090,429	-0.16(-0.20%)
Nov 10, 2021	78.85			78.35	4,169,888	-0.90(-1.13%)
Nov 09, 2021	79.62	79.77	78.87	79.25	4,014,324	-0.20(-0.25%)
Nov 08, 2021	80.20	80.20	79.37	79.45	3,247,278	-0.35(-0.44%)
Nov 05, 2021	79.86	80.43	79.71	79.80	3,314,609	+0.63(+0.80%)
Nov 04, 2021	79.10	79.53	78.80	79.16	6,431,458	+0.31(+0.40%)
Nov 03, 2021	78.14	78.88	77.90	78.85	2,901,621	+0.28(+0.36%)
Nov 02, 2021	78.76	78.90	78.11	78.57	4,075,886	+0.01(+0.01%)

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.