Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	64.80	67.18		67.13	1,291,161	+2.28(+3.52%)
Jan 28, 2022	63.23	64.85	62.84	64.84	691,831	+1.01(+1.59%)
Jan 27, 2022	65.49	65.91	63.30	63.83	1,310,120	-1.14(-1.76%)
Jan 26, 2022	65.61	66.70	64.36	64.97	1,380,529	+0.27(+0.41%)
Jan 25, 2022	65.64	66.22	64.46	64.71	1,311,261	-2.23(-3.34%)
Jan 24, 2022	66.95	67.17	63.81	66.94	1,450,070	-1.29(-1.89%)
Jan 21, 2022	70.47	70.47	67.90	68.23	1,226,142	-2.88(-4.06%)
Jan 20, 2022	71.37	73.53	70.90	71.12	1,249,758	+0.09(+0.12%)
Jan 19, 2022	72.68	73.98	70.72	71.03	1,587,428	+0.22(+0.31%)
Jan 18, 2022	72.75	73.42	70.67	70.81	1,369,779	-2.78(-3.77%)
Jan 14, 2022				73.59	0	-0.91(-1.22%)
Jan 13, 2022	76.26	76.32	74.38	74.49	719,918	-1.65(-2.17%)
Jan 12, 2022	76.13	76.84	75.83	76.15	612,682	-0.06(-0.08%)
Jan 11, 2022	75.06	76.23	74.42	76.20	670,290	+1.44(+1.92%)
Jan 10, 2022	75.30	75.66	73.88	74.77	939,891	-1.26(-1.66%)
Jan 07, 2022	76.23	76.42	75.54	76.03	603,544	-0.07(-0.09%)
Jan 06, 2022	75.66	76.28	75.09	76.10	926,906	+0.85(+1.13%)
Jan 05, 2022	78.27	78.38	75.22	75.25	891,982	-2.58(-3.31%)
Jan 04, 2022	77.29	79.70	77.26	77.83	1,131,496	+0.77(+1.00%)
Jan 03, 2022	78.75	79.62	75.58	77.06	1,479,511	-1.12(-1.44%)
Dec 31, 2021	78.71	78.81	78.08	78.18	424,447	-0.65(-0.82%)
Dec 30, 2021	78.83	80.27	78.77	78.83	432,318	-0.87(-1.09%)
Dec 29, 2021	80.17	80.36	79.49	79.70	348,174	-0.47(-0.59%)
Dec 28, 2021	80.29	81.54	79.98	80.17	655,179	+0.16(+0.20%)
Dec 27, 2021	78.93	80.06	78.43	80.01	423,826	+1.26(+1.60%)
Dec 23, 2021	77.96	79.07	77.65	78.75	499,062	+1.22(+1.57%)
Dec 22, 2021	75.98	77.59	74.99	77.53	483,859	+1.40(+1.84%)
Dec 21, 2021	75.16	76.40	74.94	76.14	563,082	+2.23(+3.02%)
Dec 20, 2021	74.84	75.12	72.97	73.90	763,230	-2.04(-2.68%)
Dec 17, 2021	77.21	77.33	75.50	75.94	1,551,071	-1.45(-1.87%)
Dec 16, 2021	77.39	79.83	76.59	77.39	1,335,629	+2.07(+2.74%)
Dec 15, 2021	74.98	75.59	73.72	75.32	615,518	+0.54(+0.72%)
Dec 14, 2021	73.67	75.05	73.47	74.78	722,295	+0.77(+1.04%)
Dec 13, 2021	74.63	75.05	73.86	74.01	712,944	-1.03(-1.38%)
Dec 10, 2021	75.23	75.56	74.04	75.04	737,856	-0.16(-0.21%)
Dec 09, 2021	75.20	75.78	74.83	75.20	859,427	-0.75(-0.99%)
Dec 08, 2021	75.40	76.25	74.92	75.95	729,621	+0.37(+0.49%)
Dec 07, 2021	75.30	76.32	75.02	75.58	676,288	+1.25(+1.68%)
Dec 06, 2021	73.96	75.15	73.30	74.32	711,144	+0.58(+0.79%)
Dec 03, 2021	75.65	75.70	72.85	73.74	1,064,848	-1.58(-2.09%)
Dec 02, 2021	75.32	75.59	73.10	75.32	1,250,226	+1.48(+2.00%)
Dec 01, 2021	73.84	75.63	73.43	73.84	1,525,290	+1.17(+1.61%)
Nov 30, 2021	73.18	73.68	72.49	72.67	1,262,048	-1.41(-1.90%)
Nov 29, 2021	73.87	74.62	73.02	74.08	641,614	+1.00(+1.37%)
Nov 26, 2021	73.85	74.14	72.55	73.08	624,773	-3.00(-3.94%)
Nov 24, 2021	75.45	77.20	74.64	76.07	1,150,709	+0.67(+0.89%)
Nov 23, 2021	74.72	75.53	73.43	75.41	1,137,615	+0.58(+0.78%)
Nov 22, 2021	73.74	75.58	73.73	74.83	934,909	+1.52(+2.08%)
Nov 19, 2021	72.98	74.47	72.78	73.30	920,847	-0.09(-0.12%)
Nov 18, 2021	72.75	73.40	73.11	73.39	618,419	+0.71(+0.97%)
Nov 17, 2021	73.09	73.09	72.16	72.68	547,385	-0.40(-0.55%)
Nov 16, 2021	72.78	73.60	72.30	73.09	465,726	+0.30(+0.42%)
Nov 15, 2021	72.49	73.89	72.15	72.78	675,828	+0.61(+0.84%)
Nov 12, 2021	71.78	72.31	71.30	72.17	395,595	+0.22(+0.30%)
Nov 11, 2021	71.59	72.85	71.59	71.96	417,477	-0.05(-0.07%)
Nov 10, 2021	71.50			72.00	494,254	+0.25(+0.34%)
Nov 09, 2021	71.16	72.34	70.79	71.76	357,019	-0.65(-0.90%)
Nov 08, 2021	72.67	73.45	71.96	72.41	458,917	-0.17(-0.23%)
Nov 05, 2021	73.73	74.30	72.33	72.57	615,213	-0.74(-1.01%)
Nov 04, 2021	74.53	74.53	72.70	73.31	506,881	-0.93(-1.26%)
Nov 03, 2021	73.06	75.00	72.80	74.25	764,964	+1.24(+1.70%)
Nov 02, 2021	73.30	73.30	71.88	73.01	1,390,075	-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.