Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	69.03	73.89		73.87	868,597	+5.15(+7.50%)
Jan 28, 2022	67.22	68.80	66.37	68.72	897,862	+1.11(+1.64%)
Jan 27, 2022	67.57	69.63	66.79	67.61	972,601	+1.06(+1.59%)
Jan 26, 2022	67.77	68.77	66.12	66.55	557,890	-0.16(-0.24%)
Jan 25, 2022	67.07	67.83	65.86	66.71	789,078	-0.60(-0.89%)
Jan 24, 2022	65.73	67.63	64.14	67.31	1,513,402	-0.10(-0.15%)
Jan 21, 2022	67.92	68.67	66.63	67.42	758,392	-1.27(-1.85%)
Jan 20, 2022	69.69	70.59	68.55	68.69	724,172	-0.64(-0.92%)
Jan 19, 2022	70.58	70.64	69.19	69.32	826,417	-0.97(-1.38%)
Jan 18, 2022	70.70	70.81	69.63	70.30	831,090	-1.17(-1.63%)
Jan 14, 2022				71.47	0	+0.51(+0.72%)
Jan 13, 2022	72.67	73.13	70.65	70.96	637,447	-1.37(-1.90%)
Jan 12, 2022	73.50	74.01	72.22	72.33	558,482	-0.41(-0.56%)
Jan 11, 2022	69.58	72.81	69.30	72.73	667,441	+3.52(+5.09%)
Jan 10, 2022	68.68	69.52	67.35	69.21	664,329	-0.29(-0.41%)
Jan 07, 2022	68.66	70.39	68.42	69.50	742,735	+0.98(+1.43%)
Jan 06, 2022	68.57	69.07	67.42	68.52	1,104,057	-0.15(-0.22%)
Jan 05, 2022	73.34	73.85	68.61	68.67	691,009	-4.53(-6.19%)
Jan 04, 2022	73.63	74.94	71.84	73.20	612,694	-0.19(-0.25%)
Jan 03, 2022	75.13	75.50	72.88	73.38	390,422	-1.93(-2.56%)
Dec 31, 2021	75.25	75.74	74.51	75.31	482,616	+0.20(+0.27%)
Dec 30, 2021	75.01	76.50	75.01	75.11	348,233	+0.12(+0.16%)
Dec 29, 2021	76.39	76.74	74.80	74.99	358,104	-1.04(-1.37%)
Dec 28, 2021	76.89	77.93	75.99	76.02	381,084	-0.70(-0.92%)
Dec 27, 2021	76.49	77.54	76.02	76.73	510,890	+1.33(+1.77%)
Dec 23, 2021	73.19	75.93	73.11	75.39	505,089	+2.19(+2.99%)
Dec 22, 2021	71.10	73.32	70.99	73.21	506,419	+1.91(+2.68%)
Dec 21, 2021	68.97	71.65	68.21	71.30	805,649	+3.09(+4.52%)
Dec 20, 2021	69.81	69.99	67.49	68.21	943,561	-2.85(-4.02%)
Dec 17, 2021	69.13	71.70	68.94	71.07	1,451,555	+1.24(+1.78%)
Dec 16, 2021	72.94	73.47	69.62	69.82	961,228	-1.76(-2.46%)
Dec 15, 2021	71.01	71.74	69.73	71.59	780,185	+0.97(+1.37%)
Dec 14, 2021	70.63	71.44	70.00	70.62	1,251,266	-0.96(-1.34%)
Dec 13, 2021	72.08	72.17	71.20	71.58	611,002	-0.90(-1.25%)
Dec 10, 2021	74.51	74.74	71.90	72.48	493,225	-1.16(-1.58%)
Dec 09, 2021	73.47	74.33	73.23	73.64	562,584	-0.28(-0.37%)
Dec 08, 2021	74.05	74.71	72.88	73.92	594,064	-0.32(-0.43%)
Dec 07, 2021	75.68	76.57	74.03	74.24	549,991	-0.08(-0.11%)
Dec 06, 2021	74.05	74.63	72.00	74.32	758,818	+0.74(+1.00%)
Dec 03, 2021	77.03	77.99	72.76	73.58	722,661	-3.07(-4.00%)
Dec 02, 2021	74.47	77.76	74.44	76.65	625,478	+2.00(+2.68%)
Dec 01, 2021	75.99	77.86	74.65	74.65	676,540	-0.10(-0.14%)
Nov 30, 2021	75.17	76.14	74.39	74.75	803,567	-0.99(-1.30%)
Nov 29, 2021	76.70	77.10	75.57	75.74	592,157	+0.06(+0.07%)
Nov 26, 2021	76.37	77.13	74.81	75.68	552,921	-2.02(-2.60%)
Nov 24, 2021	78.08	78.58	77.38	77.70	432,793	-1.12(-1.43%)
Nov 23, 2021	80.45	80.89	77.73	78.83	1,723,683	-1.77(-2.19%)
Nov 22, 2021	81.99	82.21	80.43	80.59	567,429	-0.74(-0.91%)
Nov 19, 2021	81.90	81.98	80.98	81.33	380,291	-0.49(-0.60%)
Nov 18, 2021	82.44	82.34	81.79	81.82	579,839	-0.01(-0.01%)
Nov 17, 2021	80.36	82.30	79.33	81.83	1,068,598	+1.50(+1.87%)
Nov 16, 2021	79.43	80.44	79.23	80.33	326,721	+0.67(+0.84%)
Nov 15, 2021	80.01	80.09	79.23	79.65	255,493	-0.05(-0.06%)
Nov 12, 2021	79.52	80.35	78.91	79.70	431,412	+0.46(+0.58%)
Nov 11, 2021	80.61	80.81	79.09	79.24	693,147	-0.85(-1.06%)
Nov 10, 2021	80.18			80.09	823,824	-0.48(-0.59%)
Nov 09, 2021	79.21	81.20	79.21	80.57	568,437	+1.25(+1.58%)
Nov 08, 2021	79.04	79.31	78.17	79.31	579,386	+0.41(+0.53%)
Nov 05, 2021	79.54	80.03	78.35	78.90	481,632	-0.60(-0.75%)
Nov 04, 2021	80.18	80.44	78.78	79.50	577,243	-0.28(-0.35%)
Nov 03, 2021	77.77	80.06	77.66	79.77	690,710	+1.67(+2.13%)
Nov 02, 2021	77.31	78.21	76.68	78.11	951,446	+0.75(+0.96%)

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.