Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	61.24	63.49		63.44	96,788	+2.12(+3.45%)
Jan 28, 2022	59.78	61.36	59.11	61.32	311,840	+1.58(+2.64%)
Jan 27, 2022	61.26	61.71	59.60	59.75	129,533	-0.78(-1.28%)
Jan 26, 2022	62.37	62.79	60.38	60.52	114,285	-0.81(-1.33%)
Jan 25, 2022	61.97	62.11	60.68	61.33	122,666	-1.52(-2.42%)
Jan 24, 2022	60.79	62.93	59.44	62.85	583,099	+1.02(+1.65%)
Jan 21, 2022	62.76	63.25	61.74	61.83	187,770	-1.14(-1.81%)
Jan 20, 2022	64.28	65.24	62.91	62.97	218,023	-0.87(-1.37%)
Jan 19, 2022	64.61	65.07	63.78	63.84	127,090	-0.50(-0.78%)
Jan 18, 2022	65.11	65.14	64.30	64.34	129,677	-1.57(-2.38%)
Jan 14, 2022				65.91	0	-0.49(-0.74%)
Jan 13, 2022	68.09	68.09	66.31	66.40	204,090	-1.45(-2.14%)
Jan 12, 2022	68.27	68.73	67.55	67.85	175,247	-0.04(-0.06%)
Jan 11, 2022	67.06	67.94	66.53	67.89	80,700	+0.91(+1.36%)
Jan 10, 2022	66.75	66.99	65.36	66.98	352,520	-0.24(-0.35%)
Jan 07, 2022	68.18	68.45	67.20	67.22	80,194	-0.99(-1.45%)
Jan 06, 2022	68.06	68.76	67.33	68.21	87,901	+0.10(+0.14%)
Jan 05, 2022	70.50	70.50	68.11	68.11	83,932	-2.50(-3.54%)
Jan 04, 2022	71.41	71.41	69.99	70.61	626,949	-0.51(-0.72%)
Jan 03, 2022	72.08	72.11	70.66	71.12	305,529	-0.68(-0.94%)
Dec 31, 2021	71.74	72.18	71.74	71.79	40,144	-0.19(-0.26%)
Dec 30, 2021	71.97	72.45	71.86	71.98	58,310	+0.15(+0.20%)
Dec 29, 2021	71.69	71.92	71.34	71.83	66,001	+0.21(+0.29%)
Dec 28, 2021	72.02	72.27	71.51	71.63	50,735	-0.34(-0.48%)
Dec 27, 2021	71.33	71.97	71.12	71.97	49,581	+0.80(+1.13%)
Dec 23, 2021	70.88	71.36	70.58	71.17	42,043	+0.49(+0.69%)
Dec 22, 2021	70.17	70.69	70.16	70.68	91,524	+0.52(+0.74%)
Dec 21, 2021	68.79	70.16	68.79	70.16	115,880	+1.79(+2.62%)
Dec 20, 2021	68.31	68.56	67.76	68.36	265,083	-1.08(-1.55%)
Dec 17, 2021	68.90	70.02	68.34	69.44	40,842	+0.24(+0.34%)
Dec 16, 2021	70.81	70.81	68.87	69.21	48,011	-1.28(-1.82%)
Dec 15, 2021	69.26	70.51	68.72	70.49	74,533	+1.24(+1.80%)
Dec 14, 2021	69.76	69.87	68.72	69.24	177,060	-1.10(-1.56%)
Dec 13, 2021	70.76	70.80	70.06	70.34	40,725	-0.40(-0.57%)
Dec 10, 2021	71.24	71.31	70.45	70.74	45,954	-0.06(-0.08%)
Dec 09, 2021	72.02	72.17	70.80	70.80	67,090	-1.34(-1.86%)
Dec 08, 2021	71.60	72.22	71.13	72.14	45,447	+0.83(+1.17%)
Dec 07, 2021	70.66	71.65	70.66	71.31	31,541	+1.90(+2.74%)
Dec 06, 2021	68.51	69.73	68.33	69.41	95,149	+0.51(+0.74%)
Dec 03, 2021	70.47	70.63	68.24	68.90	57,930	-1.45(-2.06%)
Dec 02, 2021	68.48	70.35	68.47	70.35	525,109	+1.90(+2.77%)
Dec 01, 2021	71.20	71.26	68.44	68.45	292,814	-1.82(-2.59%)
Nov 30, 2021	71.71	71.92	70.18	70.27	168,099	-1.71(-2.38%)
Nov 29, 2021	71.96	72.31	71.33	71.99	43,023	+0.69(+0.97%)
Nov 26, 2021	71.40	72.19	71.11	71.29	45,233	-1.32(-1.82%)
Nov 24, 2021	71.51	72.61	71.34	72.61	51,077	+0.59(+0.82%)
Nov 23, 2021	72.33	72.59	71.24	72.03	43,228	-0.37(-0.51%)
Nov 22, 2021	73.80	73.82	72.29	72.40	40,656	-1.12(-1.52%)
Nov 19, 2021	73.91	73.99	73.47	73.51	40,394	-0.22(-0.29%)
Nov 18, 2021	74.36	73.75	73.66	73.73	28,857	-0.37(-0.50%)
Nov 17, 2021	74.63	74.63	73.82	74.10	49,272	-0.61(-0.81%)
Nov 16, 2021	73.97	74.77	73.89	74.71	41,663	+0.81(+1.10%)
Nov 15, 2021	74.17	74.17	73.76	73.89	60,799	-0.10(-0.13%)
Nov 12, 2021	73.35	74.04	73.35	73.99	51,165	+0.83(+1.14%)
Nov 11, 2021	73.43	73.43	73.08	73.16	35,698	+0.16(+0.21%)
Nov 10, 2021	73.98			73.00	47,663	-1.23(-1.66%)
Nov 09, 2021	74.33	74.50	73.92	74.24	56,911	+0.12(+0.16%)
Nov 08, 2021	74.12	74.19	73.80	74.12	32,847	+0.60(+0.81%)
Nov 05, 2021	73.87	74.12	73.17	73.52	31,383	-0.01(-0.01%)
Nov 04, 2021	73.39	73.87	73.26	73.53	58,408	+0.20(+0.27%)
Nov 03, 2021	73.22	73.34	72.78	73.34	33,702	+0.04(+0.05%)
Nov 02, 2021	73.08	73.30	72.94	73.30	60,202	+0.22(+0.29%)

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.