Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	58.72	60.93		60.89	1,094,952	+1.75(+2.96%)
Jan 28, 2022	57.80	59.13	57.12	59.13	1,712,565	+1.49(+2.58%)
Jan 27, 2022	59.05	60.12	57.24	57.65	1,506,041	-0.53(-0.92%)
Jan 26, 2022	61.00	61.15	57.96	58.18	1,568,657	-1.41(-2.36%)
Jan 25, 2022	60.58	60.79	58.64	59.59	3,483,738	-1.97(-3.20%)
Jan 24, 2022	61.64	62.36	59.31	61.56	3,501,838	-1.53(-2.43%)
Jan 21, 2022	64.30	65.09	62.88	63.10	1,211,571	-1.74(-2.69%)
Jan 20, 2022	66.24	67.35	64.71	64.84	608,402	-1.36(-2.05%)
Jan 19, 2022	68.75	68.98	66.13	66.19	921,318	-2.12(-3.10%)
Jan 18, 2022	68.74	69.30	67.80	68.31	945,046	-1.71(-2.45%)
Jan 14, 2022				70.03	0	+0.75(+1.09%)
Jan 13, 2022	70.12	70.95	68.90	69.27	666,138	-0.29(-0.41%)
Jan 12, 2022	69.90	70.39	68.99	69.56	676,609	-0.19(-0.27%)
Jan 11, 2022	68.35	69.82	67.60	69.75	799,710	+1.40(+2.04%)
Jan 10, 2022	68.14	68.49	66.45	68.35	942,730	-0.35(-0.50%)
Jan 07, 2022	69.36	70.26	68.52	68.70	1,930,014	-0.78(-1.13%)
Jan 06, 2022	69.25	69.81	68.50	69.48	673,589	+0.18(+0.26%)
Jan 05, 2022	70.86	71.38	69.25	69.30	819,977	-1.29(-1.82%)
Jan 04, 2022	70.29	71.23	69.87	70.59	824,841	+0.82(+1.18%)
Jan 03, 2022	70.25	70.97	69.60	69.77	744,931	+0.11(+0.16%)
Dec 31, 2021	69.22	70.14	69.22	69.66	563,463	+0.28(+0.40%)
Dec 30, 2021	70.54	71.12	69.26	69.38	671,384	-1.43(-2.01%)
Dec 29, 2021	70.03	71.40	69.93	70.81	506,827	+0.78(+1.12%)
Dec 28, 2021	70.53	71.20	69.97	70.03	688,750	-0.57(-0.81%)
Dec 27, 2021	69.31	70.79	69.22	70.60	846,637	+1.48(+2.13%)
Dec 23, 2021	68.32	70.10	68.08	69.13	1,076,148	+1.43(+2.11%)
Dec 22, 2021	66.34	67.82	66.10	67.70	1,058,453	+1.36(+2.04%)
Dec 21, 2021	64.27	66.53	63.65	66.34	1,895,487	+3.37(+5.35%)
Dec 20, 2021	63.64	64.10	61.84	62.98	1,009,561	-1.96(-3.02%)
Dec 17, 2021	63.90	65.90	63.11	64.94	3,149,467	+1.12(+1.75%)
Dec 16, 2021	63.27	65.85	63.16	63.82	1,957,443	+0.66(+1.05%)
Dec 15, 2021	62.54	63.19	60.76	63.16	1,167,178	+0.51(+0.82%)
Dec 14, 2021	62.29	63.58	62.29	62.64	1,153,877	-0.76(-1.20%)
Dec 13, 2021	64.27	65.05	63.09	63.40	1,163,427	-1.36(-2.09%)
Dec 10, 2021	64.21	65.22	63.55	64.76	2,033,136	+3.64(+5.96%)
Dec 09, 2021	61.91	62.36	61.07	61.12	778,733	-0.87(-1.41%)
Dec 08, 2021	61.79	62.28	61.40	61.99	652,903	+0.26(+0.42%)
Dec 07, 2021	60.29	62.13	59.94	61.73	643,088	+2.60(+4.40%)
Dec 06, 2021	59.07	59.83	58.62	59.12	1,026,462	+0.71(+1.22%)
Dec 03, 2021	59.21	59.57	57.92	58.41	811,818	-0.36(-0.61%)
Dec 02, 2021	56.64	59.32	56.19	58.77	958,263	+1.08(+1.87%)
Dec 01, 2021	59.38	60.57	57.64	57.69	743,948	-0.20(-0.34%)
Nov 30, 2021	59.40	59.68	57.40	57.89	1,500,204	-2.45(-4.05%)
Nov 29, 2021	60.40	60.67	59.21	60.33	677,485	+1.03(+1.74%)
Nov 26, 2021	59.49	60.01	58.62	59.30	552,576	-2.05(-3.34%)
Nov 24, 2021	60.74	61.41	60.24	61.35	427,669	+0.12(+0.19%)
Nov 23, 2021	61.50	62.08	60.51	61.23	1,010,531	-0.41(-0.66%)
Nov 22, 2021	61.96	62.84	61.60	61.64	823,998	+0.12(+0.19%)
Nov 19, 2021	62.59	62.87	61.48	61.52	690,700	-1.47(-2.33%)
Nov 18, 2021	63.83	63.07	62.81	62.99	539,688	-0.52(-0.83%)
Nov 17, 2021	63.81	63.92	62.92	63.51	593,288	-0.43(-0.67%)
Nov 16, 2021	63.10	64.30	63.08	63.94	550,959	+0.70(+1.11%)
Nov 15, 2021	63.97	64.35	63.07	63.23	516,204	-0.42(-0.65%)
Nov 12, 2021	64.01	64.19	63.35	63.65	914,153	-0.15(-0.23%)
Nov 11, 2021	63.31	63.88	63.13	63.80	389,964	+0.84(+1.34%)
Nov 10, 2021	62.88			62.96	438,158	+0.08(+0.13%)
Nov 09, 2021	63.52	63.96	62.50	62.88	514,401	-0.62(-0.98%)
Nov 08, 2021	64.84	65.06	63.41	63.50	775,129	-1.01(-1.56%)
Nov 05, 2021	63.73	64.64	63.50	64.51	715,250	+1.31(+2.07%)
Nov 04, 2021	62.70	63.75	62.50	63.21	713,961	+0.72(+1.16%)
Nov 03, 2021	61.78	62.68	61.69	62.48	656,217	+0.74(+1.20%)
Nov 02, 2021	61.25	62.12	60.87	61.74	580,910	+0.54(+0.89%)

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.