Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	59.12	60.74		60.68	964,512	+0.96(+1.60%)
Jan 28, 2022	59.13	59.89	58.13	59.73	579,143	+0.29(+0.49%)
Jan 27, 2022	62.79	62.92	58.61	59.43	951,170	-3.11(-4.97%)
Jan 26, 2022	64.18	64.74	62.11	62.54	818,853	-0.96(-1.51%)
Jan 25, 2022	62.96	63.90	62.43	63.50	750,162	+0.20(+0.32%)
Jan 24, 2022	62.43	63.51	60.89	63.30	1,397,265	+0.41(+0.65%)
Jan 21, 2022	63.37	63.81	62.55	62.89	609,834	-0.57(-0.90%)
Jan 20, 2022	65.40	66.03	63.34	63.46	799,714	-1.80(-2.76%)
Jan 19, 2022	66.23	66.80	65.24	65.26	451,081	-0.81(-1.23%)
Jan 18, 2022	65.71	66.87	65.43	66.07	736,397	-0.61(-0.91%)
Jan 14, 2022				66.68	0	-0.64(-0.95%)
Jan 13, 2022	67.35	68.17	66.90	67.32	407,854	+0.61(+0.91%)
Jan 12, 2022	65.96	67.29	65.65	66.71	431,279	+1.15(+1.76%)
Jan 11, 2022	65.09	65.81	64.61	65.56	500,858	+0.51(+0.79%)
Jan 10, 2022	66.03	66.45	63.72	65.05	788,535	-0.56(-0.86%)
Jan 07, 2022	66.32	66.70	65.17	65.61	854,056	-0.69(-1.04%)
Jan 06, 2022	66.68	67.36	66.14	66.30	470,393	+0.24(+0.37%)
Jan 05, 2022	67.90	67.97	65.56	66.05	728,191	-1.15(-1.71%)
Jan 04, 2022	68.34	68.72	67.21	67.21	477,836	-0.64(-0.94%)
Jan 03, 2022	67.55	69.15	67.04	67.85	505,733	+0.31(+0.46%)
Dec 31, 2021	68.21	68.73	67.54	67.54	317,959	-0.76(-1.12%)
Dec 30, 2021	67.51	69.22	67.51	68.30	303,043	+0.79(+1.18%)
Dec 29, 2021	67.48	67.84	66.95	67.51	346,925	+0.20(+0.30%)
Dec 28, 2021	67.61	68.16	67.30	67.30	386,751	-0.52(-0.77%)
Dec 27, 2021	67.92	68.07	67.24	67.83	304,742	+0.12(+0.17%)
Dec 23, 2021	67.29	68.12	67.29	67.71	298,293	+0.52(+0.78%)
Dec 22, 2021	66.33	67.24	66.33	67.19	325,895	+0.71(+1.06%)
Dec 21, 2021	65.81	67.04	65.58	66.48	388,602	+1.51(+2.32%)
Dec 20, 2021	65.33	65.59	63.59	64.97	443,917	-0.89(-1.35%)
Dec 17, 2021	65.14	67.18	64.94	65.86	852,541	+0.34(+0.52%)
Dec 16, 2021	66.15	66.15	64.79	65.52	1,452,541	+0.23(+0.36%)
Dec 15, 2021	65.18	65.53	63.80	65.29	444,642	-0.13(-0.19%)
Dec 14, 2021	66.40	67.48	65.32	65.42	430,145	-0.95(-1.43%)
Dec 13, 2021	66.30	67.13	65.90	66.36	436,940	-0.37(-0.55%)
Dec 10, 2021	66.97	67.47	66.36	66.73	368,761	-0.24(-0.36%)
Dec 09, 2021	66.77	67.18	66.11	66.97	306,849	-0.11(-0.16%)
Dec 08, 2021	66.60	67.34	66.11	67.08	411,521	+0.47(+0.71%)
Dec 07, 2021	66.76	67.28	66.33	66.61	374,728	-0.07(-0.10%)
Dec 06, 2021	66.25	67.75	65.71	66.67	629,255	+1.05(+1.59%)
Dec 03, 2021	66.65	66.75	64.93	65.63	621,116	-0.61(-0.92%)
Dec 02, 2021	63.39	66.65	63.39	66.24	1,323,022	+3.36(+5.34%)
Dec 01, 2021	62.39	64.06	61.74	62.88	1,036,888	+1.59(+2.59%)
Nov 30, 2021	62.32	62.81	61.37	61.29	1,117,345	-1.60(-2.54%)
Nov 29, 2021	63.43	63.83	62.71	62.89	816,166	-0.06(-0.09%)
Nov 26, 2021	62.40	63.08	61.66	62.95	388,162	-0.70(-1.09%)
Nov 24, 2021	63.27	64.88	63.10	63.64	596,279	+0.76(+1.22%)
Nov 23, 2021	62.93	63.88	62.69	62.88	697,988	-0.03(-0.05%)
Nov 22, 2021	62.68	63.12	61.58	62.91	940,136	+0.94(+1.51%)
Nov 19, 2021	60.00	62.26	59.75	61.97	785,035	+1.25(+2.06%)
Nov 18, 2021	60.95	60.79	59.58	60.72	540,223	-0.15(-0.25%)
Nov 17, 2021	60.65	61.10	60.04	60.88	523,551	-0.19(-0.32%)
Nov 16, 2021	60.94	61.78	60.46	61.07	2,295,648	+0.17(+0.29%)
Nov 15, 2021	63.15	63.17	60.36	60.90	661,487	-2.18(-3.45%)
Nov 12, 2021	63.70	63.85	63.03	63.07	475,981	-0.53(-0.84%)
Nov 11, 2021	63.85	64.64	63.33	63.61	530,765	-0.09(-0.14%)
Nov 10, 2021	64.39			63.69	555,109	-0.54(-0.84%)
Nov 09, 2021	65.40	65.78	63.68	64.23	836,461	-1.11(-1.70%)
Nov 08, 2021	65.20	67.06	64.91	65.34	698,717	+0.74(+1.15%)
Nov 05, 2021	63.49	66.88	63.37	64.60	1,117,852	+2.27(+3.64%)
Nov 04, 2021	62.57	63.43	62.24	62.33	568,047	-0.38(-0.60%)
Nov 03, 2021	62.47	63.73	62.28	62.71	672,902	-0.04(-0.06%)
Nov 02, 2021	62.26	63.06	61.35	62.75	591,569	+0.72(+1.17%)

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.