Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	68.55	73.38		73.36	874,678	+5.12(+7.50%)
Jan 28, 2022	66.75	68.32	65.91	68.24	904,149	+1.10(+1.64%)
Jan 27, 2022	67.10	69.15	66.33	67.14	979,410	+1.05(+1.59%)
Jan 26, 2022	67.30	68.29	65.66	66.09	561,796	-0.16(-0.24%)
Jan 25, 2022	66.61	67.36	65.40	66.25	794,602	-0.60(-0.89%)
Jan 24, 2022	65.27	67.16	63.69	66.85	1,523,998	-0.10(-0.15%)
Jan 21, 2022	67.44	68.19	66.16	66.95	763,701	-1.26(-1.85%)
Jan 20, 2022	69.20	70.10	68.07	68.21	729,243	-0.64(-0.92%)
Jan 19, 2022	70.09	70.15	68.71	68.84	832,203	-0.97(-1.38%)
Jan 18, 2022	70.20	70.31	69.15	69.81	836,909	-1.16(-1.63%)
Jan 14, 2022				70.97	0	+0.51(+0.72%)
Jan 13, 2022	72.16	72.62	70.16	70.46	641,910	-1.36(-1.90%)
Jan 12, 2022	72.99	73.50	71.72	71.82	562,392	-0.40(-0.56%)
Jan 11, 2022	69.10	72.30	68.81	72.23	672,114	+3.50(+5.09%)
Jan 10, 2022	68.20	69.04	66.88	68.73	668,981	-0.29(-0.41%)
Jan 07, 2022	68.18	69.90	67.94	69.02	747,935	+0.98(+1.43%)
Jan 06, 2022	68.10	68.59	66.95	68.04	1,111,787	-0.15(-0.22%)
Jan 05, 2022	72.83	73.33	68.13	68.19	695,847	-4.50(-6.19%)
Jan 04, 2022	73.12	74.42	71.35	72.69	616,984	-0.18(-0.25%)
Jan 03, 2022	74.61	74.97	72.38	72.87	393,155	-1.91(-2.56%)
Dec 31, 2021	74.72	75.21	74.00	74.79	485,995	+0.20(+0.27%)
Dec 30, 2021	74.49	75.97	74.49	74.58	350,671	+0.12(+0.16%)
Dec 29, 2021	75.86	76.20	74.28	74.47	360,611	-1.03(-1.37%)
Dec 28, 2021	76.35	77.39	75.46	75.50	383,752	-0.70(-0.92%)
Dec 27, 2021	75.96	77.00	75.49	76.20	514,467	+1.33(+1.77%)
Dec 23, 2021	72.68	75.40	72.61	74.87	508,625	+2.17(+2.99%)
Dec 22, 2021	70.61	72.81	70.50	72.70	509,965	+1.90(+2.68%)
Dec 21, 2021	68.49	71.15	67.74	70.80	811,289	+3.06(+4.52%)
Dec 20, 2021	69.32	69.50	67.03	67.74	950,168	-2.83(-4.02%)
Dec 17, 2021	68.65	71.20	68.46	70.57	1,461,718	+1.23(+1.78%)
Dec 16, 2021	72.43	72.96	69.14	69.34	967,958	-1.75(-2.46%)
Dec 15, 2021	70.52	71.24	69.25	71.09	785,647	+0.96(+1.37%)
Dec 14, 2021	70.14	70.94	69.51	70.13	1,260,027	-0.95(-1.34%)
Dec 13, 2021	71.58	71.67	70.70	71.08	615,280	-0.90(-1.25%)
Dec 10, 2021	73.99	74.22	71.40	71.98	496,678	-1.15(-1.58%)
Dec 09, 2021	72.96	73.81	72.72	73.13	566,523	-0.27(-0.37%)
Dec 08, 2021	73.54	74.19	72.37	73.40	598,223	-0.32(-0.43%)
Dec 07, 2021	75.15	76.04	73.51	73.72	553,842	-0.08(-0.11%)
Dec 06, 2021	73.54	74.11	71.50	73.80	764,131	+0.73(+1.00%)
Dec 03, 2021	76.49	77.44	72.26	73.07	727,721	-3.05(-4.00%)
Dec 02, 2021	73.95	77.22	73.92	76.12	629,857	+1.98(+2.68%)
Dec 01, 2021	75.46	77.32	74.13	74.13	681,277	-0.10(-0.14%)
Nov 30, 2021	74.65	75.61	73.87	74.23	809,193	-0.98(-1.30%)
Nov 29, 2021	76.16	76.57	75.05	75.21	596,302	+0.05(+0.07%)
Nov 26, 2021	75.83	76.59	74.29	75.16	556,792	-2.00(-2.60%)
Nov 24, 2021	77.54	78.03	76.84	77.16	435,823	-1.12(-1.43%)
Nov 23, 2021	79.89	80.33	77.19	78.28	1,735,751	-1.76(-2.19%)
Nov 22, 2021	81.42	81.63	79.87	80.03	571,402	-0.73(-0.91%)
Nov 19, 2021	81.33	81.41	80.41	80.77	382,954	-0.48(-0.60%)
Nov 18, 2021	81.86	81.77	81.22	81.25	583,899	-0.01(-0.01%)
Nov 17, 2021	79.80	81.73	78.78	81.26	1,076,080	+1.49(+1.87%)
Nov 16, 2021	78.88	79.88	78.68	79.77	329,008	+0.67(+0.84%)
Nov 15, 2021	79.46	79.54	78.68	79.10	257,281	-0.05(-0.06%)
Nov 12, 2021	78.96	79.80	78.36	79.15	434,432	+0.46(+0.58%)
Nov 11, 2021	80.05	80.25	78.54	78.69	698,000	-0.84(-1.06%)
Nov 10, 2021	79.62			79.53	829,592	-0.48(-0.59%)
Nov 09, 2021	78.66	80.64	78.66	80.01	572,417	+1.24(+1.58%)
Nov 08, 2021	78.49	78.76	77.62	78.76	583,442	+0.41(+0.53%)
Nov 05, 2021	78.99	79.48	77.80	78.35	485,004	-0.59(-0.75%)
Nov 04, 2021	79.62	79.88	78.23	78.94	581,285	-0.27(-0.35%)
Nov 03, 2021	77.23	79.51	77.12	79.22	695,546	+1.66(+2.13%)
Nov 02, 2021	76.78	77.66	76.15	77.56	958,108	+0.74(+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.