Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	63.30	65.62		65.62	143,588	+2.23(+3.51%)
Jan 28, 2022	62.06	63.53	61.05	63.40	453,540	+1.41(+2.28%)
Jan 27, 2022	64.25	64.71	61.73	61.98	41,557	-1.39(-2.20%)
Jan 26, 2022	65.06	66.13	63.13	63.38	102,822	-0.91(-1.42%)
Jan 25, 2022	63.98	65.05	62.85	64.29	65,630	-0.90(-1.39%)
Jan 24, 2022	62.17	65.19	61.33	65.19	134,587	+1.62(+2.55%)
Jan 21, 2022	64.44	65.62	63.57	63.57	61,962	-1.38(-2.13%)
Jan 20, 2022	66.73	67.82	64.86	64.96	71,836	-1.17(-1.77%)
Jan 19, 2022	67.55	67.65	66.12	66.13	30,544	-1.10(-1.64%)
Jan 18, 2022	68.48	68.88	67.17	67.23	37,267	-2.24(-3.22%)
Jan 14, 2022				69.47	0	-0.41(-0.58%)
Jan 13, 2022	71.16	71.33	69.82	69.88	20,545	-0.91(-1.29%)
Jan 12, 2022	71.50	71.58	70.18	70.79	28,236	-0.26(-0.36%)
Jan 11, 2022	69.80	71.05	69.13	71.05	18,928	+1.15(+1.65%)
Jan 10, 2022	69.68	69.89	68.39	69.89	59,124	-0.44(-0.62%)
Jan 07, 2022	71.65	71.78	70.32	70.33	26,947	-1.36(-1.90%)
Jan 06, 2022	71.50	72.22	70.83	71.69	23,833	+0.30(+0.42%)
Jan 05, 2022	74.36	74.51	71.32	71.40	76,216	-3.17(-4.25%)
Jan 04, 2022	74.95	75.23	73.77	74.57	43,878	-0.11(-0.15%)
Jan 03, 2022	74.72	75.33	74.13	74.68	37,086	+0.58(+0.78%)
Dec 31, 2021	74.17	74.42	74.06	74.10	6,821	-0.04(-0.05%)
Dec 30, 2021	74.21	75.01	74.14	74.14	12,806	-0.20(-0.27%)
Dec 29, 2021	74.11	74.46	73.75	74.34	28,222	+0.33(+0.44%)
Dec 28, 2021	74.65	75.07	73.98	74.01	18,272	-0.75(-1.00%)
Dec 27, 2021	73.65	74.75	73.38	74.75	22,371	+1.31(+1.79%)
Dec 23, 2021	73.07	73.56	72.91	73.44	22,128	+0.84(+1.15%)
Dec 22, 2021	71.48	72.62	71.48	72.61	7,064	+1.02(+1.42%)
Dec 21, 2021	70.22	71.65	70.14	71.59	31,227	+2.42(+3.50%)
Dec 20, 2021	69.37	69.37	68.16	69.17	58,185	-1.29(-1.84%)
Dec 17, 2021	69.15	70.77	68.70	70.46	64,030	+0.66(+0.95%)
Dec 16, 2021	72.22	72.29	69.53	69.80	25,076	-1.91(-2.66%)
Dec 15, 2021	70.19	71.91	69.28	71.71	143,792	+1.23(+1.75%)
Dec 14, 2021	70.83	71.65	70.20	70.47	27,717	-0.76(-1.07%)
Dec 13, 2021	72.56	72.56	71.13	71.23	14,271	-1.48(-2.04%)
Dec 10, 2021	73.73	73.73	72.33	72.71	49,489	-0.25(-0.34%)
Dec 09, 2021	74.83	74.83	72.96	72.96	5,838	-1.93(-2.57%)
Dec 08, 2021	74.65	75.08	74.24	74.89	27,096	+0.57(+0.77%)
Dec 07, 2021	73.71	74.96	73.71	74.31	78,078	+2.08(+2.89%)
Dec 06, 2021	71.36	72.68	70.66	72.23	15,075	+1.24(+1.75%)
Dec 03, 2021	72.48	72.48	70.25	70.99	37,376	-1.70(-2.34%)
Dec 02, 2021	70.94	72.93	70.94	72.69	33,114	+1.84(+2.59%)
Dec 01, 2021	74.25	74.47	70.76	70.85	64,936	-1.69(-2.33%)
Nov 30, 2021	73.66	74.07	71.76	72.54	54,913	-1.94(-2.61%)
Nov 29, 2021	75.57	75.57	73.81	74.48	15,278	+0.36(+0.48%)
Nov 26, 2021	74.90	75.24	73.06	74.12	92,600	-3.18(-4.11%)
Nov 24, 2021	76.31	77.35	75.97	77.30	24,973	+0.34(+0.44%)
Nov 23, 2021	77.22	77.68	75.92	76.96	16,076	-0.19(-0.24%)
Nov 22, 2021	78.11	78.57	77.02	77.15	16,603	-0.40(-0.51%)
Nov 19, 2021	77.83	78.19	77.50	77.55	27,837	-0.73(-0.93%)
Nov 18, 2021	78.76	78.35	78.12	78.28	18,598	+0.09(+0.11%)
Nov 17, 2021	79.01	79.01	77.98	78.19	27,831	-0.95(-1.20%)
Nov 16, 2021	78.60	79.19	78.24	79.14	64,971	+0.49(+0.63%)
Nov 15, 2021	79.34	79.34	78.46	78.64	20,361	-0.26(-0.33%)
Nov 12, 2021	78.84	79.07	78.63	78.90	9,065	+0.27(+0.34%)
Nov 11, 2021	78.38	79.00	78.38	78.63	12,205	+0.82(+1.05%)
Nov 10, 2021	78.97			77.81	39,285	-1.66(-2.09%)
Nov 09, 2021	79.71	79.71	79.11	79.47	17,554	-0.02(-0.02%)
Nov 08, 2021	79.88	80.15	79.40	79.49	28,547	+0.38(+0.47%)
Nov 05, 2021	78.99	79.40	78.64	79.12	17,670	+0.79(+1.01%)
Nov 04, 2021	78.38	79.03	78.13	78.33	14,459	+0.35(+0.44%)
Nov 03, 2021	76.52	78.22	76.52	77.98	20,664	+1.24(+1.62%)
Nov 02, 2021	76.69	76.83	76.34	76.74	34,440	+0.27(+0.35%)

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.