Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	75.40	77.00		76.95	5,012,608	+1.45(+1.92%)
Jan 28, 2022	75.56	77.23	73.58	75.50	5,011,401	-0.53(-0.70%)
Jan 27, 2022	77.50	78.40	74.24	76.03	6,276,544	+0.63(+0.84%)
Jan 26, 2022	76.46	77.87	74.47	75.40	4,453,228	+0.13(+0.17%)
Jan 25, 2022	72.42	75.68	71.04	75.27	5,334,787	+2.38(+3.27%)
Jan 24, 2022	71.53	73.15	69.60	72.89	5,473,135	-0.65(-0.88%)
Jan 21, 2022	74.80	74.89	72.84	73.54	6,463,863	-1.97(-2.60%)
Jan 20, 2022	77.27	78.52	75.49	75.50	4,166,328	-2.60(-3.33%)
Jan 19, 2022	80.23	80.30	77.60	78.10	3,004,825	-1.33(-1.67%)
Jan 18, 2022	79.83	80.13	78.05	79.43	3,788,013	+0.41(+0.52%)
Jan 14, 2022				79.02	0	+1.71(+2.21%)
Jan 13, 2022	78.25	78.77	77.04	77.31	3,268,667	-0.94(-1.20%)
Jan 12, 2022	78.57	78.97	77.55	78.25	3,444,682	+0.48(+0.62%)
Jan 11, 2022	75.87	77.99	75.31	77.77	4,503,298	+2.62(+3.48%)
Jan 10, 2022	75.11	75.65	74.56	75.15	4,285,718	+0.03(+0.04%)
Jan 07, 2022	74.73	75.52	74.15	75.12	4,014,411	+0.78(+1.05%)
Jan 06, 2022	74.20	74.63	73.23	74.34	4,580,185	+1.82(+2.51%)
Jan 05, 2022	73.50	74.05	72.19	72.53	4,312,264	-0.29(-0.39%)
Jan 04, 2022	72.50	73.63	72.22	72.81	4,497,439	+1.27(+1.78%)
Jan 03, 2022	70.30	72.54	70.09	71.54	3,847,345	+1.88(+2.70%)
Dec 31, 2021	68.72	70.15	68.55	69.66	2,671,921	+0.77(+1.12%)
Dec 30, 2021	69.30	69.92	68.62	68.89	2,370,748	-0.34(-0.50%)
Dec 29, 2021	68.93	69.45	68.14	69.23	2,995,121	+0.14(+0.20%)
Dec 28, 2021	68.25	69.72	68.20	69.10	3,002,640	+1.27(+1.87%)
Dec 27, 2021	66.16	67.84	65.39	67.82	2,391,299	+1.30(+1.95%)
Dec 23, 2021	67.40	68.05	66.53	66.53	3,929,200	+0.40(+0.60%)
Dec 22, 2021	66.19	66.87	65.59	66.13	2,002,164	-0.02(-0.03%)
Dec 21, 2021	64.35	66.22	64.35	66.15	4,943,100	+2.44(+3.83%)
Dec 20, 2021	61.68	63.88	60.41	63.71	4,743,906	+0.00(+0.00%)
Dec 17, 2021	63.57	64.54	62.21	63.71	5,693,560	-0.06(-0.09%)
Dec 16, 2021	64.04	65.43	63.55	63.76	3,267,706	+0.47(+0.75%)
Dec 15, 2021	63.21	63.69	61.70	63.29	3,380,589	+0.05(+0.07%)
Dec 14, 2021	62.78	65.19	62.75	63.24	2,904,727	-0.03(-0.04%)
Dec 13, 2021	64.94	65.18	63.01	63.27	3,083,565	-2.44(-3.71%)
Dec 10, 2021	66.01	66.22	64.49	65.71	2,365,861	+0.50(+0.77%)
Dec 09, 2021	64.62	65.77	64.62	65.21	3,499,361	-0.38(-0.58%)
Dec 08, 2021	66.59	67.03	65.38	65.59	2,883,525	-0.84(-1.27%)
Dec 07, 2021	66.53	68.33	66.15	66.43	3,648,619	+1.13(+1.73%)
Dec 06, 2021	65.62	66.28	64.55	65.30	2,776,337	+0.65(+1.00%)
Dec 03, 2021	67.01	67.25	64.13	64.65	4,457,613	-1.35(-2.05%)
Dec 02, 2021	62.31	66.44	61.86	66.01	5,651,352	+3.58(+5.73%)
Dec 01, 2021	63.99	65.81	62.19	62.43	6,331,857	+0.34(+0.55%)
Nov 30, 2021	61.86	62.65	60.93	62.08	10,704,255	-1.14(-1.80%)
Nov 29, 2021	64.58	65.42	63.07	63.22	4,183,669	+0.15(+0.24%)
Nov 26, 2021	63.33	63.99	61.45	63.08	6,118,302	-4.58(-6.77%)
Nov 24, 2021	66.85	68.21	66.72	67.66	3,921,472	+0.37(+0.55%)
Nov 23, 2021	66.25	67.89	66.10	67.29	3,684,110	+1.76(+2.69%)
Nov 22, 2021	63.85	66.89	63.83	65.52	3,915,800	+1.47(+2.29%)
Nov 19, 2021	66.95	66.95	63.64	64.06	5,906,007	-3.61(-5.33%)
Nov 18, 2021	68.00	68.57	67.58	67.67	4,296,328	-0.45(-0.67%)
Nov 17, 2021	71.32	71.42	67.97	68.12	4,517,406	-3.26(-4.56%)
Nov 16, 2021	71.38	72.36	70.72	71.38	4,932,985	+0.54(+0.76%)
Nov 15, 2021	70.43	71.35	69.67	70.84	4,741,112	+0.71(+1.01%)
Nov 12, 2021	70.13	71.15	69.47	70.13	3,108,805	-0.59(-0.83%)
Nov 11, 2021	70.38	71.48	69.97	70.72	2,959,503	+0.33(+0.47%)
Nov 10, 2021	71.02			70.39	3,845,456	-1.27(-1.78%)
Nov 09, 2021	71.06	71.83	70.52	71.66	3,842,557	+0.43(+0.60%)
Nov 08, 2021	72.27	72.43	70.76	71.23	2,951,137	-0.13(-0.18%)
Nov 05, 2021	71.20	71.51	69.77	71.36	3,813,774	+1.44(+2.06%)
Nov 04, 2021	70.42	70.88	68.75	69.92	3,793,867	+0.43(+0.62%)
Nov 03, 2021	68.58	70.63	68.14	69.49	4,842,963	+0.02(+0.03%)
Nov 02, 2021	71.07	71.48	69.27	69.47	4,272,786	-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.