Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	76.76	78.01		77.10	4,155,398	+0.49(+0.64%)
Jan 28, 2022	78.34	81.11	74.54	76.61	7,415,964	-1.43(-1.83%)
Jan 27, 2022	79.31	79.88	76.38	78.03	4,308,908	+0.70(+0.91%)
Jan 26, 2022	79.03	79.98	76.81	77.33	4,297,689	-0.83(-1.06%)
Jan 25, 2022	74.78	78.42	73.87	78.16	3,434,408	+2.85(+3.78%)
Jan 24, 2022	73.85	75.57	72.31	75.31	4,183,388	-0.55(-0.73%)
Jan 21, 2022	77.42	77.42	74.78	75.87	3,951,266	-1.87(-2.41%)
Jan 20, 2022	78.61	80.27	77.71	77.74	3,234,841	-1.58(-1.99%)
Jan 19, 2022	81.40	81.42	78.65	79.32	3,394,549	-1.29(-1.60%)
Jan 18, 2022	81.44	81.74	79.26	80.62	4,248,014	+0.07(+0.09%)
Jan 14, 2022				80.54	0	+1.64(+2.07%)
Jan 13, 2022	78.02	80.01	78.02	78.91	4,076,509	+0.44(+0.56%)
Jan 12, 2022	78.65	79.10	77.75	78.47	4,688,567	+0.14(+0.17%)
Jan 11, 2022	76.95	78.86	76.40	78.33	4,849,165	+2.21(+2.90%)
Jan 10, 2022	74.86	76.65	74.53	76.12	6,396,016	+1.60(+2.15%)
Jan 07, 2022	73.18	74.64	72.64	74.52	4,147,267	+1.35(+1.84%)
Jan 06, 2022	72.97	73.39	71.29	73.18	3,993,682	+1.96(+2.76%)
Jan 05, 2022	72.06	72.98	70.80	71.21	4,614,533	-0.23(-0.32%)
Jan 04, 2022	69.59	71.60	69.52	71.44	4,931,140	+2.57(+3.74%)
Jan 03, 2022	66.28	68.97	66.27	68.87	4,080,506	+2.98(+4.53%)
Dec 31, 2021	65.69	66.42	65.51	65.89	2,549,149	+0.01(+0.01%)
Dec 30, 2021	66.30	67.27	65.81	65.88	2,714,840	-0.36(-0.55%)
Dec 29, 2021	66.92	67.22	66.19	66.24	2,961,892	-0.98(-1.46%)
Dec 28, 2021	66.47	67.47	66.34	67.22	2,547,360	+1.04(+1.57%)
Dec 27, 2021	65.07	66.23	64.25	66.19	2,451,962	+0.81(+1.24%)
Dec 23, 2021	65.99	66.53	65.33	65.38	3,266,537	+0.25(+0.39%)
Dec 22, 2021	65.76	66.36	64.99	65.12	2,552,234	-0.47(-0.72%)
Dec 21, 2021	64.02	66.17	63.87	65.59	5,561,975	+2.46(+3.90%)
Dec 20, 2021	63.44	64.58	62.35	63.13	6,470,177	-2.15(-3.30%)
Dec 17, 2021	64.41	65.37	63.22	65.28	6,585,795	+0.76(+1.18%)
Dec 16, 2021	64.89	65.83	64.38	64.52	3,261,560	+0.40(+0.62%)
Dec 15, 2021	63.87	64.58	62.99	64.12	2,931,348	-0.19(-0.30%)
Dec 14, 2021	63.15	65.85	63.03	64.31	3,695,297	+0.99(+1.57%)
Dec 13, 2021	65.04	65.35	63.20	63.32	2,780,066	-2.62(-3.97%)
Dec 10, 2021	66.39	66.57	64.84	65.94	2,495,261	+0.20(+0.30%)
Dec 09, 2021	65.48	66.24	64.79	65.74	4,302,667	+0.41(+0.63%)
Dec 08, 2021	66.10	66.53	65.20	65.33	2,140,952	-0.57(-0.87%)
Dec 07, 2021	65.50	67.37	65.47	65.90	2,831,918	+1.28(+1.98%)
Dec 06, 2021	64.65	65.75	63.23	64.62	4,251,808	+0.97(+1.53%)
Dec 03, 2021	65.92	66.27	63.17	63.65	3,540,973	-1.25(-1.93%)
Dec 02, 2021	62.58	65.22	61.77	64.90	3,976,458	+2.46(+3.95%)
Dec 01, 2021	64.92	65.32	62.40	62.44	4,373,610	-0.45(-0.72%)
Nov 30, 2021	61.84	63.41	61.84	62.89	6,400,725	-0.63(-0.99%)
Nov 29, 2021	64.32	65.39	62.76	63.52	3,728,315	+0.55(+0.88%)
Nov 26, 2021	63.53	63.62	60.99	62.97	5,547,959	-4.20(-6.25%)
Nov 24, 2021	66.72	68.00	66.50	67.17	2,535,273	+0.04(+0.05%)
Nov 23, 2021	66.52	67.41	66.23	67.13	3,797,077	+1.49(+2.27%)
Nov 22, 2021	63.29	66.78	63.26	65.64	4,248,773	+2.32(+3.66%)
Nov 19, 2021	65.48	65.74	63.20	63.32	5,160,841	-3.70(-5.52%)
Nov 18, 2021	67.71	68.26	66.97	67.02	2,802,918	-0.88(-1.30%)
Nov 17, 2021	69.31	69.62	67.72	67.90	2,529,313	-2.10(-3.00%)
Nov 16, 2021	70.96	71.38	69.65	70.00	3,194,123	-0.91(-1.28%)
Nov 15, 2021	70.19	71.49	69.43	70.91	4,139,058	+1.29(+1.86%)
Nov 12, 2021	69.36	70.22	68.80	69.62	2,388,529	-0.36(-0.51%)
Nov 11, 2021	69.65	70.74	69.35	69.98	1,680,833	+0.31(+0.44%)
Nov 10, 2021	71.07			69.67	3,236,110	-1.47(-2.07%)
Nov 09, 2021	69.93	71.20	69.44	71.15	2,628,348	+1.06(+1.51%)
Nov 08, 2021	70.63	71.06	69.57	70.09	1,825,648	+0.20(+0.28%)
Nov 05, 2021	70.10	70.44	68.84	69.89	2,985,036	+0.80(+1.16%)
Nov 04, 2021	71.75	72.01	68.58	69.09	3,181,301	-1.85(-2.61%)
Nov 03, 2021	69.43	71.48	69.19	70.94	4,752,392	+1.25(+1.79%)
Nov 02, 2021	70.19	71.87	69.69	69.69	5,066,149	-0.53(-0.76%)

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.