Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	62.25	64.81		64.71	5,770,601	+2.25(+3.61%)
Jan 28, 2022	59.89	62.47	58.57	62.46	6,964,582	+2.95(+4.95%)
Jan 27, 2022	61.47	62.38	59.01	59.51	7,761,804	-0.64(-1.07%)
Jan 26, 2022	62.16	63.07	58.88	60.15	11,757,763	-0.25(-0.41%)
Jan 25, 2022	60.02	61.65	58.37	60.40	15,460,772	-1.52(-2.46%)
Jan 24, 2022	59.72	62.09	56.60	61.92	16,509,331	+0.52(+0.85%)
Jan 21, 2022	63.60	64.30	61.40	61.40	9,514,108	-2.55(-3.99%)
Jan 20, 2022	65.95	67.40	63.79	63.95	6,258,752	-1.43(-2.19%)
Jan 19, 2022	67.23	67.67	65.29	65.38	4,128,669	-1.42(-2.13%)
Jan 18, 2022	67.71	67.80	66.43	66.81	4,537,206	-2.41(-3.49%)
Jan 14, 2022				69.22	0	+0.04(+0.06%)
Jan 13, 2022	71.50	71.69	68.86	69.18	3,944,966	-1.97(-2.77%)
Jan 12, 2022	71.33	71.80	70.53	71.15	5,913,162	+0.41(+0.57%)
Jan 11, 2022	69.42	70.80	68.47	70.75	7,059,369	+1.23(+1.76%)
Jan 10, 2022	68.66	69.58	66.84	69.52	9,981,897	-0.19(-0.28%)
Jan 07, 2022	70.22	70.62	69.25	69.72	7,343,790	-0.53(-0.75%)
Jan 06, 2022	70.22	71.10	69.49	70.24	9,339,453	-0.17(-0.24%)
Jan 05, 2022	73.08	73.33	70.36	70.41	9,716,312	-2.78(-3.80%)
Jan 04, 2022	73.72	73.94	72.59	73.20	6,319,657	-0.04(-0.05%)
Jan 03, 2022	72.84	73.28	72.07	73.24	6,138,679	+0.86(+1.18%)
Dec 31, 2021	72.61	73.00	72.34	72.38	3,691,802	-0.43(-0.58%)
Dec 30, 2021	73.31	73.65	72.64	72.81	3,304,390	-0.41(-0.55%)
Dec 29, 2021	73.07	73.53	72.72	73.21	2,675,422	+0.18(+0.24%)
Dec 28, 2021	73.30	73.60	72.77	73.03	3,789,649	-0.11(-0.16%)
Dec 27, 2021	71.58	73.15	71.56	73.15	3,900,396	+2.01(+2.83%)
Dec 23, 2021	70.60	71.60	70.55	71.13	4,072,202	+0.82(+1.17%)
Dec 22, 2021	68.85	70.34	68.80	70.31	4,729,815	+1.36(+1.98%)
Dec 21, 2021	67.63	68.98	66.97	68.95	6,173,865	+2.38(+3.58%)
Dec 20, 2021	66.42	66.70	65.44	66.57	10,809,557	-1.47(-2.16%)
Dec 17, 2021	68.50	69.48	67.49	68.03	11,703,479	-1.48(-2.13%)
Dec 16, 2021	71.35	71.44	69.01	69.52	11,015,458	-1.26(-1.77%)
Dec 15, 2021	68.64	70.84	67.86	70.77	7,481,700	+2.16(+3.14%)
Dec 14, 2021	68.53	69.33	67.67	68.62	7,336,482	-0.99(-1.43%)
Dec 13, 2021	70.68	70.77	69.51	69.61	5,056,841	-1.22(-1.72%)
Dec 10, 2021	70.41	70.89	69.59	70.83	3,707,017	+1.30(+1.87%)
Dec 09, 2021	70.08	70.38	69.49	69.53	3,960,905	-0.95(-1.35%)
Dec 08, 2021	70.28	70.63	69.71	70.49	4,975,932	+0.36(+0.51%)
Dec 07, 2021	68.99	70.30	68.97	70.13	6,975,772	+2.78(+4.13%)
Dec 06, 2021	66.58	67.92	65.82	67.35	8,513,680	+1.53(+2.33%)
Dec 03, 2021	67.47	67.80	64.47	65.81	17,314,512	-1.11(-1.66%)
Dec 02, 2021	65.00	67.43	64.91	66.92	13,157,830	+1.94(+2.98%)
Dec 01, 2021	68.23	69.11	64.90	64.98	10,736,813	-1.57(-2.36%)
Nov 30, 2021	68.38	68.94	66.38	66.55	12,430,418	-2.62(-3.78%)
Nov 29, 2021	68.99	69.73	68.31	69.17	6,135,550	+1.60(+2.37%)
Nov 26, 2021	68.54	68.98	67.14	67.56	8,195,511	-3.06(-4.33%)
Nov 24, 2021	69.67	70.69	69.38	70.62	5,749,356	+0.29(+0.41%)
Nov 23, 2021	69.99	70.56	69.17	70.33	6,639,585	+0.23(+0.32%)
Nov 22, 2021	71.06	71.90	70.05	70.10	6,051,288	-0.40(-0.57%)
Nov 19, 2021	70.75	71.12	70.40	70.50	2,620,729	-0.25(-0.36%)
Nov 18, 2021	70.63	70.86	70.67	70.75	3,556,608	+0.47(+0.67%)
Nov 17, 2021	70.56	70.61	70.10	70.28	3,148,477	-0.33(-0.47%)
Nov 16, 2021	70.01	71.00	69.98	70.62	2,853,744	+0.54(+0.77%)
Nov 15, 2021	70.45	70.50	69.74	70.08	3,541,399	+0.02(+0.03%)
Nov 12, 2021	69.41	70.22	69.11	70.06	3,348,056	+1.03(+1.49%)
Nov 11, 2021	69.43	69.46	69.01	69.03	2,453,744	+0.05(+0.07%)
Nov 10, 2021	69.54			68.98	5,447,106	-1.15(-1.64%)
Nov 09, 2021	70.68	70.76	69.65	70.13	5,160,537	-0.46(-0.65%)
Nov 08, 2021	70.80	70.95	70.36	70.59	2,898,859	+0.13(+0.19%)
Nov 05, 2021	70.69	71.09	69.98	70.45	4,581,166	+0.49(+0.70%)
Nov 04, 2021	69.51	70.00	69.41	69.96	5,043,717	+0.61(+0.88%)
Nov 03, 2021	68.32	69.45	68.17	69.35	3,938,968	+0.86(+1.25%)
Nov 02, 2021	68.00	68.58	67.95	68.49	3,243,072	+0.54(+0.79%)

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.