Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	64.93	65.77		65.71	1,197,437	+0.38(+0.58%)
Jan 28, 2022	65.30	65.40	63.95	65.33	650,241	-0.08(-0.12%)
Jan 27, 2022	65.37	66.56	64.42	65.41	940,398	+0.88(+1.36%)
Jan 26, 2022	66.60	66.86	64.26	64.53	626,162	-1.52(-2.30%)
Jan 25, 2022	65.71	66.58	64.77	66.06	924,631	-0.68(-1.02%)
Jan 24, 2022	66.13	66.94	64.46	66.74	894,229	-0.72(-1.07%)
Jan 21, 2022	69.93	70.02	66.93	67.46	1,383,154	-2.60(-3.71%)
Jan 20, 2022	71.57	72.03	69.91	70.06	547,921	-1.28(-1.79%)
Jan 19, 2022	70.75	72.04	70.30	71.34	709,510	+1.02(+1.46%)
Jan 18, 2022	69.95	70.63	68.91	70.31	529,378	-0.40(-0.57%)
Jan 14, 2022				70.71	0	-0.83(-1.16%)
Jan 13, 2022	71.29	72.26	71.21	71.54	438,492	+0.42(+0.59%)
Jan 12, 2022	71.15	71.71	70.43	71.12	467,308	+0.58(+0.82%)
Jan 11, 2022	70.65	70.92	69.95	70.55	488,003	+0.24(+0.35%)
Jan 10, 2022	71.30	71.30	69.84	70.31	623,705	-1.05(-1.48%)
Jan 07, 2022	71.64	72.05	71.11	71.36	483,221	-0.11(-0.15%)
Jan 06, 2022	71.67	71.98	71.08	71.46	463,839	+0.19(+0.26%)
Jan 05, 2022	72.41	72.84	71.24	71.28	896,037	-0.21(-0.30%)
Jan 04, 2022	71.15	72.19	70.97	71.49	508,696	+0.47(+0.66%)
Jan 03, 2022	71.87	72.23	70.78	71.03	403,476	-0.89(-1.23%)
Dec 31, 2021	71.01	72.13	71.01	71.91	410,727	+0.43(+0.60%)
Dec 30, 2021	72.44	72.65	71.39	71.48	395,758	-0.58(-0.80%)
Dec 29, 2021	71.08	72.29	70.86	72.06	554,109	+0.96(+1.34%)
Dec 28, 2021	69.77	71.44	69.77	71.10	514,286	+1.31(+1.87%)
Dec 27, 2021	68.87	69.82	68.49	69.80	269,089	+1.27(+1.85%)
Dec 23, 2021	68.43	68.79	68.13	68.53	438,901	+0.24(+0.36%)
Dec 22, 2021	67.99	68.95	67.58	68.29	406,585	+0.30(+0.44%)
Dec 21, 2021	66.67	68.28	66.23	67.99	689,439	+1.97(+2.98%)
Dec 20, 2021	66.14	66.25	64.82	66.02	1,907,648	-1.12(-1.67%)
Dec 17, 2021	68.46	68.63	66.87	67.14	1,528,137	-1.27(-1.85%)
Dec 16, 2021	68.68	69.38	68.26	68.40	680,776	+0.16(+0.23%)
Dec 15, 2021	68.25	68.77	67.08	68.25	744,747	+0.25(+0.37%)
Dec 14, 2021	68.60	69.56	67.47	68.00	993,790	-0.88(-1.27%)
Dec 13, 2021	69.98	70.15	67.95	68.87	1,404,683	-1.28(-1.82%)
Dec 10, 2021	70.14	71.06	69.77	70.15	642,524	+0.33(+0.47%)
Dec 09, 2021	69.83	71.10	69.24	69.82	618,446	-0.33(-0.47%)
Dec 08, 2021	70.24	70.85	69.53	70.15	763,306	+0.05(+0.07%)
Dec 07, 2021	69.50	70.32	69.27	70.10	893,106	+1.16(+1.68%)
Dec 06, 2021	68.72	69.78	68.72	68.94	1,019,500	+0.67(+0.99%)
Dec 03, 2021	68.88	70.10	67.57	68.27	1,202,328	-0.42(-0.61%)
Dec 02, 2021	67.78	69.56	67.46	68.69	697,300	+1.36(+2.03%)
Dec 01, 2021	68.24	69.53	67.31	67.32	1,059,474	+0.02(+0.03%)
Nov 30, 2021	69.39	69.58	67.26	67.30	1,846,763	-2.50(-3.57%)
Nov 29, 2021	66.29	70.16	66.28	69.80	2,504,560	+5.01(+7.73%)
Nov 26, 2021	63.89	65.30	63.37	64.79	719,570	+1.28(+2.01%)
Nov 24, 2021	63.15	63.72	62.83	63.51	454,188	-0.45(-0.70%)
Nov 23, 2021	64.95	65.17	63.69	63.96	534,077	-0.89(-1.37%)
Nov 22, 2021	64.42	65.80	63.83	64.85	1,180,402	+0.99(+1.56%)
Nov 19, 2021	64.71	65.48	63.46	63.85	3,638,672	-0.04(-0.06%)
Nov 18, 2021	64.26	64.44	63.73	63.89	3,085,166	-4.57(-6.68%)
Nov 17, 2021	67.53	68.75	67.10	68.46	985,904	+0.77(+1.14%)
Nov 16, 2021	66.92	68.00	66.50	67.69	753,856	+0.96(+1.45%)
Nov 15, 2021	67.15	67.50	66.68	66.73	490,668	-0.25(-0.38%)
Nov 12, 2021	66.16	67.09	65.68	66.98	661,130	+1.07(+1.63%)
Nov 11, 2021	65.67	66.11	65.21	65.91	833,779	+0.33(+0.51%)
Nov 10, 2021	65.57			65.58	569,098	-0.22(-0.34%)
Nov 09, 2021	65.22	65.96	65.22	65.80	621,524	+0.37(+0.57%)
Nov 08, 2021	66.85	66.89	65.03	65.43	590,004	-0.93(-1.40%)
Nov 05, 2021	66.04	66.85	65.72	66.36	491,335	+0.64(+0.98%)
Nov 04, 2021	66.81	67.12	65.48	65.71	615,342	-1.29(-1.92%)
Nov 03, 2021	65.92	67.12	65.55	67.00	702,320	+1.04(+1.58%)
Nov 02, 2021	64.80	66.02	64.69	65.96	538,386	+1.15(+1.77%)

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.