Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	65.05	67.45		67.39	1,286,113	+2.29(+3.52%)
Jan 28, 2022	63.48	65.11	63.08	65.10	689,126	+1.02(+1.59%)
Jan 27, 2022	65.75	66.17	63.55	64.08	1,304,996	-1.15(-1.76%)
Jan 26, 2022	65.87	66.96	64.61	65.23	1,375,130	+0.27(+0.41%)
Jan 25, 2022	65.90	66.48	64.71	64.96	1,306,134	-2.24(-3.34%)
Jan 24, 2022	67.21	67.43	64.06	67.20	1,444,400	-1.29(-1.89%)
Jan 21, 2022	70.74	70.75	68.16	68.50	1,221,348	-2.90(-4.06%)
Jan 20, 2022	71.65	73.82	71.18	71.39	1,244,871	+0.09(+0.12%)
Jan 19, 2022	72.97	74.27	71.00	71.31	1,581,221	+0.22(+0.31%)
Jan 18, 2022	73.04	73.71	70.95	71.09	1,364,423	-2.79(-3.77%)
Jan 14, 2022				73.88	0	-0.91(-1.22%)
Jan 13, 2022	76.56	76.62	74.68	74.78	717,103	-1.66(-2.17%)
Jan 12, 2022	76.43	77.15	76.13	76.44	610,286	-0.06(-0.08%)
Jan 11, 2022	75.36	76.53	74.71	76.50	667,669	+1.44(+1.92%)
Jan 10, 2022	75.59	75.96	74.17	75.06	936,216	-1.27(-1.66%)
Jan 07, 2022	76.53	76.72	75.83	76.33	601,184	-0.07(-0.09%)
Jan 06, 2022	75.96	76.58	75.39	76.40	923,282	+0.85(+1.13%)
Jan 05, 2022	78.58	78.69	75.52	75.55	888,494	-2.59(-3.31%)
Jan 04, 2022	77.59	80.01	77.56	78.13	1,127,071	+0.77(+1.00%)
Jan 03, 2022	79.06	79.93	75.87	77.36	1,473,726	-1.13(-1.44%)
Dec 31, 2021	79.01	79.12	78.38	78.49	422,787	-0.65(-0.82%)
Dec 30, 2021	79.14	80.59	79.08	79.14	430,628	-0.87(-1.09%)
Dec 29, 2021	80.49	80.67	79.80	80.01	346,813	-0.47(-0.59%)
Dec 28, 2021	80.61	81.86	80.29	80.49	652,617	+0.16(+0.20%)
Dec 27, 2021	79.24	80.38	78.74	80.33	422,169	+1.27(+1.60%)
Dec 23, 2021	78.26	79.38	77.96	79.06	497,111	+1.23(+1.57%)
Dec 22, 2021	76.28	77.90	75.29	77.84	481,966	+1.40(+1.84%)
Dec 21, 2021	75.46	76.70	75.24	76.44	560,880	+2.24(+3.02%)
Dec 20, 2021	75.13	75.42	73.25	74.19	760,246	-2.05(-2.68%)
Dec 17, 2021	77.51	77.63	75.79	76.24	1,545,006	-1.45(-1.87%)
Dec 16, 2021	77.69	80.14	76.89	77.69	1,330,406	+2.08(+2.74%)
Dec 15, 2021	75.28	75.89	74.01	75.61	613,111	+0.54(+0.72%)
Dec 14, 2021	73.96	75.35	73.76	75.07	719,471	+0.77(+1.04%)
Dec 13, 2021	74.92	75.35	74.15	74.30	710,156	-1.04(-1.38%)
Dec 10, 2021	75.53	75.85	74.33	75.34	734,971	-0.16(-0.21%)
Dec 09, 2021	75.50	76.08	75.12	75.50	856,066	-0.75(-0.99%)
Dec 08, 2021	75.69	76.55	75.21	76.25	726,768	+0.38(+0.50%)
Dec 07, 2021	75.59	76.62	75.32	75.87	673,643	+1.26(+1.68%)
Dec 06, 2021	74.25	75.45	73.59	74.62	708,363	+0.58(+0.79%)
Dec 03, 2021	75.95	76.00	73.13	74.03	1,060,684	-1.58(-2.09%)
Dec 02, 2021	75.61	75.89	73.39	75.61	1,245,337	+1.48(+2.00%)
Dec 01, 2021	74.13	75.93	73.72	74.13	1,519,326	+1.18(+1.61%)
Nov 30, 2021	73.47	73.97	72.78	72.96	1,257,113	-1.41(-1.90%)
Nov 29, 2021	74.16	74.91	73.31	74.37	639,106	+1.01(+1.37%)
Nov 26, 2021	74.14	74.43	72.84	73.36	622,330	-3.01(-3.94%)
Nov 24, 2021	75.74	77.51	74.93	76.37	1,146,210	+0.67(+0.89%)
Nov 23, 2021	75.01	75.83	73.72	75.70	1,133,167	+0.58(+0.78%)
Nov 22, 2021	74.03	75.88	74.02	75.12	931,253	+1.53(+2.08%)
Nov 19, 2021	73.26	74.76	73.07	73.59	917,246	-0.09(-0.12%)
Nov 18, 2021	73.04	73.69	73.39	73.68	616,001	+0.71(+0.97%)
Nov 17, 2021	73.37	73.37	72.44	72.97	545,244	-0.40(-0.55%)
Nov 16, 2021	73.07	73.89	72.58	73.37	463,905	+0.31(+0.42%)
Nov 15, 2021	72.77	74.18	72.43	73.07	673,185	+0.61(+0.84%)
Nov 12, 2021	72.06	72.59	71.58	72.45	394,048	+0.22(+0.30%)
Nov 11, 2021	71.87	73.14	71.87	72.24	415,844	-0.05(-0.07%)
Nov 10, 2021	71.78			72.29	492,321	+0.25(+0.34%)
Nov 09, 2021	71.44	72.62	71.06	72.04	355,623	-0.65(-0.90%)
Nov 08, 2021	72.96	73.74	72.24	72.69	457,122	-0.17(-0.23%)
Nov 05, 2021	74.02	74.60	72.61	72.86	612,807	-0.74(-1.01%)
Nov 04, 2021	74.82	74.82	72.99	73.60	504,899	-0.94(-1.26%)
Nov 03, 2021	73.34	75.30	73.09	74.54	761,972	+1.24(+1.70%)
Nov 02, 2021	73.59	73.59	72.16	73.29	1,384,640	-0.14(-0.19%)

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.