Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	74.39	75.96		75.92	5,080,913	+1.43(+1.92%)
Jan 28, 2022	74.54	76.19	72.59	74.49	5,079,690	-0.52(-0.70%)
Jan 27, 2022	76.46	77.34	73.24	75.01	6,362,072	+0.62(+0.84%)
Jan 26, 2022	75.43	76.82	73.46	74.39	4,513,911	+0.13(+0.17%)
Jan 25, 2022	71.45	74.66	70.09	74.26	5,407,483	+2.35(+3.27%)
Jan 24, 2022	70.56	72.17	68.66	71.91	5,547,716	-0.64(-0.88%)
Jan 21, 2022	73.79	73.89	71.86	72.55	6,551,944	-1.94(-2.60%)
Jan 20, 2022	76.23	77.46	74.47	74.49	4,223,101	-2.56(-3.33%)
Jan 19, 2022	79.16	79.22	76.56	77.05	3,045,771	-1.31(-1.67%)
Jan 18, 2022	78.75	79.05	77.01	78.36	3,839,631	+0.40(+0.52%)
Jan 14, 2022				77.96	0	+1.68(+2.21%)
Jan 13, 2022	77.20	77.71	76.01	76.27	3,313,208	-0.92(-1.20%)
Jan 12, 2022	77.52	77.91	76.51	77.20	3,491,622	+0.48(+0.62%)
Jan 11, 2022	74.85	76.94	74.30	76.72	4,564,663	+2.58(+3.48%)
Jan 10, 2022	74.10	74.63	73.56	74.14	4,344,118	+0.03(+0.04%)
Jan 07, 2022	73.73	74.51	73.15	74.11	4,069,114	+0.77(+1.05%)
Jan 06, 2022	73.20	73.63	72.25	73.35	4,642,598	+1.79(+2.51%)
Jan 05, 2022	72.51	73.05	71.22	71.55	4,371,026	-0.28(-0.39%)
Jan 04, 2022	71.52	72.64	71.25	71.84	4,558,724	+1.25(+1.78%)
Jan 03, 2022	69.36	71.56	69.15	70.58	3,899,772	+1.86(+2.70%)
Dec 31, 2021	67.79	69.21	67.63	68.72	2,708,331	+0.76(+1.12%)
Dec 30, 2021	68.37	68.98	67.70	67.97	2,403,053	-0.34(-0.50%)
Dec 29, 2021	68.00	68.52	67.22	68.30	3,035,934	+0.14(+0.20%)
Dec 28, 2021	67.33	68.78	67.28	68.17	3,043,556	+1.25(+1.87%)
Dec 27, 2021	65.27	66.93	64.51	66.91	2,423,884	+1.28(+1.95%)
Dec 23, 2021	66.49	67.13	65.63	65.63	3,982,742	+0.39(+0.60%)
Dec 22, 2021	65.30	65.97	64.71	65.24	2,029,447	-0.02(-0.03%)
Dec 21, 2021	63.48	65.33	63.48	65.26	5,010,459	+2.41(+3.83%)
Dec 20, 2021	60.85	63.02	59.59	62.85	4,808,550	+0.00(+0.00%)
Dec 17, 2021	62.71	63.67	61.38	62.85	5,771,145	-0.05(-0.09%)
Dec 16, 2021	63.18	64.55	62.69	62.91	3,312,235	+0.47(+0.75%)
Dec 15, 2021	62.36	62.83	60.87	62.44	3,426,656	+0.05(+0.07%)
Dec 14, 2021	61.94	64.31	61.91	62.39	2,944,309	-0.03(-0.04%)
Dec 13, 2021	64.07	64.31	62.16	62.42	3,125,584	-2.41(-3.71%)
Dec 10, 2021	65.12	65.33	63.62	64.83	2,398,100	+0.49(+0.77%)
Dec 09, 2021	63.75	64.88	63.75	64.33	3,547,046	-0.38(-0.58%)
Dec 08, 2021	65.70	66.13	64.50	64.71	2,922,818	-0.83(-1.27%)
Dec 07, 2021	65.63	67.42	65.26	65.54	3,698,337	+1.12(+1.73%)
Dec 06, 2021	64.74	65.39	63.68	64.42	2,814,170	+0.64(+1.00%)
Dec 03, 2021	66.11	66.35	63.27	63.78	4,518,356	-1.34(-2.05%)
Dec 02, 2021	61.47	65.55	61.03	65.12	5,728,362	+3.53(+5.73%)
Dec 01, 2021	63.12	64.93	61.35	61.59	6,418,140	+0.34(+0.55%)
Nov 30, 2021	61.03	61.81	60.11	61.25	10,850,119	-1.13(-1.80%)
Nov 29, 2021	63.71	64.54	62.22	62.37	4,240,678	+0.15(+0.24%)
Nov 26, 2021	62.48	63.12	60.63	62.23	6,201,675	-4.52(-6.77%)
Nov 24, 2021	65.95	67.30	65.82	66.75	3,974,908	+0.37(+0.55%)
Nov 23, 2021	65.36	66.97	65.22	66.38	3,734,313	+1.74(+2.69%)
Nov 22, 2021	62.99	65.99	62.97	64.64	3,969,160	+1.45(+2.29%)
Nov 19, 2021	66.05	66.05	62.79	63.20	5,986,487	-3.56(-5.33%)
Nov 18, 2021	67.09	67.64	66.68	66.76	4,354,872	-0.45(-0.67%)
Nov 17, 2021	70.36	70.46	67.06	67.21	4,578,963	-3.21(-4.56%)
Nov 16, 2021	70.42	71.38	69.77	70.42	5,000,205	+0.53(+0.76%)
Nov 15, 2021	69.49	70.39	68.74	69.88	4,805,717	+0.70(+1.01%)
Nov 12, 2021	69.19	70.19	68.54	69.19	3,151,168	-0.58(-0.83%)
Nov 11, 2021	69.43	70.52	69.03	69.77	2,999,831	+0.33(+0.47%)
Nov 10, 2021	70.06			69.44	3,897,856	-1.26(-1.78%)
Nov 09, 2021	70.10	70.87	69.57	70.70	3,894,918	+0.42(+0.60%)
Nov 08, 2021	71.29	71.46	69.81	70.27	2,991,352	-0.13(-0.18%)
Nov 05, 2021	70.25	70.54	68.83	70.40	3,865,743	+1.42(+2.06%)
Nov 04, 2021	69.48	69.93	67.82	68.98	3,845,564	+0.42(+0.62%)
Nov 03, 2021	67.66	69.68	67.22	68.56	4,908,957	+0.02(+0.03%)
Nov 02, 2021	70.12	70.52	68.34	68.54	4,331,010	-1.95(-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.