Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	69.30	71.11		71.08	1,131,266	+1.20(+1.71%)
Jan 28, 2022	68.44	69.93	67.48	69.89	851,243	+1.28(+1.87%)
Jan 27, 2022	69.01	71.02	67.84	68.60	1,275,545	+1.25(+1.86%)
Jan 26, 2022	65.51	69.65	65.13	67.35	1,442,121	+4.02(+6.35%)
Jan 25, 2022	63.17	64.25	61.23	63.33	879,659	-0.76(-1.18%)
Jan 24, 2022	61.98	64.34	61.10	64.09	745,213	+0.79(+1.24%)
Jan 21, 2022	64.15	64.82	62.99	63.30	618,564	-1.66(-2.56%)
Jan 20, 2022	65.42	66.96	64.81	64.96	376,060	-0.10(-0.16%)
Jan 19, 2022	68.06	68.06	65.05	65.06	423,249	-1.75(-2.61%)
Jan 18, 2022	69.30	69.30	66.47	66.81	494,336	-3.16(-4.52%)
Jan 14, 2022				69.97	0	-0.80(-1.13%)
Jan 13, 2022	70.99	71.35	70.32	70.77	439,140	+0.09(+0.12%)
Jan 12, 2022	71.75	72.34	70.57	70.68	406,116	-0.86(-1.21%)
Jan 11, 2022	70.97	71.60	69.98	71.55	546,253	+0.80(+1.13%)
Jan 10, 2022	71.32	71.84	68.76	70.75	802,657	-1.10(-1.53%)
Jan 07, 2022	70.68	71.87	70.41	71.85	504,194	+1.19(+1.68%)
Jan 06, 2022	70.49	71.06	69.17	70.66	520,413	+1.52(+2.20%)
Jan 05, 2022	71.29	71.45	69.08	69.14	523,064	-1.11(-1.58%)
Jan 04, 2022	69.13	71.12	68.43	70.26	556,602	+2.27(+3.34%)
Jan 03, 2022	67.45	68.49	67.19	67.99	509,369	+1.16(+1.73%)
Dec 31, 2021	66.75	67.45	66.72	66.83	238,082	-0.21(-0.31%)
Dec 30, 2021	68.17	68.59	66.93	67.04	197,311	-0.80(-1.18%)
Dec 29, 2021	67.84	68.17	67.66	67.84	212,038	+0.00(+0.00%)
Dec 28, 2021	67.13	68.19	67.13	67.84	264,299	+0.42(+0.62%)
Dec 27, 2021	65.86	67.47	65.49	67.42	394,636	+1.78(+2.72%)
Dec 23, 2021	65.26	66.07	65.14	65.63	194,519	+0.53(+0.82%)
Dec 22, 2021	64.95	65.29	64.50	65.10	248,154	+0.46(+0.70%)
Dec 21, 2021	63.29	64.78	62.93	64.65	402,202	+2.16(+3.46%)
Dec 20, 2021	63.19	63.34	61.49	62.48	480,338	-2.09(-3.23%)
Dec 17, 2021	65.73	65.73	63.97	64.57	1,569,321	-1.31(-1.99%)
Dec 16, 2021	66.81	67.21	65.34	65.88	505,061	-0.16(-0.24%)
Dec 15, 2021	65.63	66.41	64.72	66.04	487,040	+0.50(+0.77%)
Dec 14, 2021	64.56	65.86	64.40	65.54	513,607	+0.70(+1.08%)
Dec 13, 2021	65.78	65.78	64.44	64.84	540,449	-1.23(-1.87%)
Dec 10, 2021	67.23	67.48	65.10	66.07	539,080	-0.81(-1.21%)
Dec 09, 2021	67.59	68.18	66.82	66.88	378,951	-1.24(-1.83%)
Dec 08, 2021	69.18	69.18	67.72	68.12	604,575	-0.96(-1.39%)
Dec 07, 2021	68.80	70.16	68.64	69.08	507,773	+1.17(+1.72%)
Dec 06, 2021	67.98	68.79	66.79	67.91	767,625	+1.30(+1.95%)
Dec 03, 2021	69.28	69.34	65.98	66.61	431,575	-2.11(-3.07%)
Dec 02, 2021	66.63	69.01	66.07	68.72	490,848	+2.57(+3.89%)
Dec 01, 2021	69.22	69.97	66.12	66.15	587,806	-1.24(-1.84%)
Nov 30, 2021	68.80	68.99	67.09	67.39	885,521	-2.13(-3.06%)
Nov 29, 2021	70.23	70.47	68.86	69.52	485,908	+0.43(+0.62%)
Nov 26, 2021	69.61	69.80	68.34	69.09	304,496	-3.32(-4.59%)
Nov 24, 2021	71.48	72.52	71.37	72.41	320,662	+0.37(+0.51%)
Nov 23, 2021	71.49	72.13	71.09	72.04	329,529	+0.83(+1.17%)
Nov 22, 2021	71.08	72.15	70.49	71.21	402,734	+1.14(+1.62%)
Nov 19, 2021	70.31	70.64	69.30	70.07	406,402	-0.92(-1.29%)
Nov 18, 2021	71.23	71.14	70.86	70.99	363,886	-0.18(-0.25%)
Nov 17, 2021	71.73	71.73	70.31	71.17	306,734	-0.60(-0.83%)
Nov 16, 2021	71.74	72.30	70.97	71.77	321,384	-0.30(-0.42%)
Nov 15, 2021	73.09	73.09	71.76	72.07	399,466	-0.50(-0.69%)
Nov 12, 2021	72.68	73.24	72.18	72.57	291,427	-0.03(-0.04%)
Nov 11, 2021	71.23	72.77	71.00	72.60	393,897	+1.59(+2.24%)
Nov 10, 2021	71.82			71.01	458,524	-0.80(-1.11%)
Nov 09, 2021	72.20	72.68	71.13	71.81	380,949	-0.86(-1.19%)
Nov 08, 2021	71.90	72.91	71.90	72.67	409,768	+1.43(+2.01%)
Nov 05, 2021	71.05	72.31	70.80	71.24	458,247	+0.65(+0.93%)
Nov 04, 2021	72.24	72.42	69.88	70.59	653,086	-1.62(-2.24%)
Nov 03, 2021	70.47	72.55	70.47	72.20	625,941	+1.34(+1.88%)
Nov 02, 2021	70.61	71.20	70.23	70.87	482,580	+0.32(+0.46%)

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.