Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	55.53			58.39	5,657,721	+2.01(+3.57%)
Jan 28, 2022	58.37	58.65	55.06	56.38	9,699,406	-3.93(-6.52%)
Jan 27, 2022	61.32	62.22	59.74	60.31	5,291,894	+0.76(+1.28%)
Jan 26, 2022	60.55	61.36	58.88	59.55	4,121,050	-0.01(-0.02%)
Jan 25, 2022	59.52	60.16	58.60	59.56	6,991,884	-1.33(-2.19%)
Jan 24, 2022	59.62	61.56	58.90	60.89	7,026,162	+0.00(+0.00%)
Jan 21, 2022	59.55	61.77	58.65	60.89	5,817,598	+1.23(+2.06%)
Jan 20, 2022	62.23	62.26	59.56	59.66	7,113,739	-3.38(-5.37%)
Jan 19, 2022	64.05	64.75	62.96	63.05	2,722,931	-0.63(-0.98%)
Jan 18, 2022	63.90	64.66	63.15	63.68	2,785,198	-1.02(-1.58%)
Jan 14, 2022				64.70	0	+0.01(+0.01%)
Jan 13, 2022	64.70	65.30	64.31	64.69	1,703,581	+0.39(+0.60%)
Jan 12, 2022	64.81	65.20	63.58	64.30	1,715,417	-0.04(-0.06%)
Jan 11, 2022	63.84	64.56	62.99	64.34	2,284,641	+0.73(+1.14%)
Jan 10, 2022	64.21	64.29	62.33	63.61	3,047,889	-1.30(-2.00%)
Jan 07, 2022	63.88	65.37	63.76	64.91	3,308,716	+0.56(+0.88%)
Jan 06, 2022	65.34	65.73	63.35	64.35	3,127,006	-2.09(-3.14%)
Jan 05, 2022	68.15	68.60	66.33	66.43	2,073,291	-1.41(-2.07%)
Jan 04, 2022	66.39	68.43	66.21	67.84	1,834,546	+1.84(+2.78%)
Jan 03, 2022	66.01	66.20	65.35	66.00	2,134,056	+0.44(+0.67%)
Dec 31, 2021	65.42	65.82	65.01	65.56	1,246,060	+0.03(+0.04%)
Dec 30, 2021	64.84	65.96	64.84	65.54	1,236,649	+0.72(+1.11%)
Dec 29, 2021	64.37	65.31	64.15	64.82	1,627,946	+0.62(+0.96%)
Dec 28, 2021	63.62	64.62	63.56	64.20	1,315,578	+0.56(+0.87%)
Dec 27, 2021	62.36	63.67	62.28	63.65	1,774,238	+1.46(+2.35%)
Dec 23, 2021	62.16	62.50	61.32	62.19	2,171,432	-0.02(-0.03%)
Dec 22, 2021	62.69	63.02	61.90	62.21	1,914,338	-0.40(-0.64%)
Dec 21, 2021	61.61	62.76	61.54	62.61	3,356,311	+1.64(+2.69%)
Dec 20, 2021	62.56	62.56	60.58	60.97	5,545,733	-2.59(-4.07%)
Dec 17, 2021	64.32	65.64	63.25	63.56	7,411,457	-1.25(-1.93%)
Dec 16, 2021	66.32	67.09	64.70	64.81	3,850,283	-1.27(-1.92%)
Dec 15, 2021	65.67	66.38	64.73	66.08	3,840,653	+0.21(+0.31%)
Dec 14, 2021	66.25	66.50	65.60	65.88	3,370,795	-1.09(-1.63%)
Dec 13, 2021	67.81	68.35	66.40	66.97	2,147,569	-1.07(-1.57%)
Dec 10, 2021	68.70	69.24	67.96	68.04	2,510,550	-0.04(-0.07%)
Dec 09, 2021	68.01	68.88	68.01	68.08	1,776,739	-0.53(-0.77%)
Dec 08, 2021	68.52	69.54	68.12	68.61	2,906,349	+0.23(+0.34%)
Dec 07, 2021	68.03	69.17	67.71	68.38	2,912,522	+1.17(+1.75%)
Dec 06, 2021	67.42	68.41	66.85	67.20	3,899,422	+0.92(+1.38%)
Dec 03, 2021	66.26	66.99	65.63	66.29	2,648,746	+0.39(+0.59%)
Dec 02, 2021	63.44	66.06	63.24	65.90	3,526,658	+2.88(+4.57%)
Dec 01, 2021	65.29	66.56	62.99	63.01	4,294,335	-0.80(-1.25%)
Nov 30, 2021	64.91	65.40	64.58	63.81	4,898,068	-1.78(-2.71%)
Nov 29, 2021	66.35	66.72	65.17	65.59	2,665,678	-0.22(-0.34%)
Nov 26, 2021	64.62	65.99	63.56	65.82	2,143,323	-1.44(-2.14%)
Nov 24, 2021	66.09	67.58	65.26	67.26	2,642,815	-0.59(-0.87%)
Nov 23, 2021	67.91	68.31	67.50	67.84	1,423,849	+0.01(+0.01%)
Nov 22, 2021	67.74	68.49	66.95	67.83	2,644,159	+0.23(+0.34%)
Nov 19, 2021	67.63	68.32	67.19	67.60	3,161,585	-0.35(-0.51%)
Nov 18, 2021	68.87	68.24	67.91	67.95	3,239,895	-0.12(-0.17%)
Nov 17, 2021	69.12	69.43	67.72	68.07	2,196,139	-1.33(-1.92%)
Nov 16, 2021	68.76	70.20	68.56	69.40	1,750,722	+0.67(+0.97%)
Nov 15, 2021	68.63	69.46	68.63	68.73	2,944,032	+0.50(+0.73%)
Nov 12, 2021	67.56	68.44	67.50	68.24	1,771,699	+0.86(+1.28%)
Nov 11, 2021	67.54	68.04	67.26	67.37	1,608,850	+0.18(+0.26%)
Nov 10, 2021	66.48			67.19	2,342,088	+0.31(+0.47%)
Nov 09, 2021	66.72	67.16	66.22	66.88	1,611,196	+0.36(+0.53%)
Nov 08, 2021	65.66	66.57	65.19	66.53	2,000,004	+0.66(+1.00%)
Nov 05, 2021	66.61	67.55	65.52	65.87	2,172,156	+0.60(+0.91%)
Nov 04, 2021	66.42	67.23	65.10	65.27	2,850,137	-0.91(-1.37%)
Nov 03, 2021	64.38	66.26	64.19	66.18	2,482,681	+2.06(+3.22%)
Nov 02, 2021	65.35	65.47	63.67	64.12	1,912,814	-0.94(-1.45%)

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.