Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	71.00			70.69	5,964,371	-0.87(-1.21%)
Jan 28, 2022	69.89	71.54	69.74	71.55	6,229,674	+1.62(+2.32%)
Jan 27, 2022	68.65	70.90	68.57	69.93	8,703,672	+1.82(+2.67%)
Jan 26, 2022	65.96	68.35	65.62	68.11	6,527,883	+3.68(+5.70%)
Jan 25, 2022	63.62	64.86	61.86	64.44	4,443,093	-0.21(-0.32%)
Jan 24, 2022	64.47	64.86	62.86	64.64	4,493,932	-0.33(-0.51%)
Jan 21, 2022	65.25	65.65	64.40	64.97	5,404,299	+0.05(+0.07%)
Jan 20, 2022	67.00	67.30	64.85	64.93	4,035,843	-1.99(-2.97%)
Jan 19, 2022	67.44	67.97	66.92	66.92	2,799,525	-0.25(-0.38%)
Jan 18, 2022	66.88	67.41	66.42	67.17	2,221,788	-0.26(-0.39%)
Jan 14, 2022				67.43	0	+0.61(+0.92%)
Jan 13, 2022	66.59	67.13	66.52	66.82	2,048,460	+0.45(+0.68%)
Jan 12, 2022	66.49	66.87	65.79	66.37	2,359,749	-0.06(-0.09%)
Jan 11, 2022	66.16	66.51	65.57	66.43	2,634,581	+0.52(+0.79%)
Jan 10, 2022	65.80	66.44	65.21	65.91	2,741,418	+0.11(+0.17%)
Jan 07, 2022	65.35	65.84	64.98	65.79	2,153,087	+0.56(+0.85%)
Jan 06, 2022	65.07	65.66	64.85	65.24	2,037,217	+0.57(+0.89%)
Jan 05, 2022	65.23	65.66	64.62	64.66	2,828,561	-0.51(-0.78%)
Jan 04, 2022	64.62	65.68	64.45	65.17	3,075,745	+1.19(+1.86%)
Jan 03, 2022	63.71	64.24	63.49	63.98	2,264,440	+0.28(+0.44%)
Dec 31, 2021	62.86	63.86	62.77	63.70	1,411,660	+0.69(+1.09%)
Dec 30, 2021	63.33	63.53	62.98	63.01	962,238	-0.14(-0.22%)
Dec 29, 2021	63.19	63.58	63.02	63.16	1,116,148	+0.08(+0.12%)
Dec 28, 2021	62.20	63.13	62.20	63.08	1,113,961	+0.81(+1.30%)
Dec 27, 2021	61.77	62.29	61.50	62.27	1,250,197	+0.59(+0.96%)
Dec 23, 2021	61.07	61.94	61.01	61.68	3,099,325	+0.77(+1.27%)
Dec 22, 2021	61.12	61.47	60.70	60.90	2,188,288	-0.20(-0.32%)
Dec 21, 2021	60.86	61.68	60.86	61.10	2,078,221	+0.57(+0.95%)
Dec 20, 2021	60.99	60.99	59.41	60.53	2,406,251	-0.99(-1.61%)
Dec 17, 2021	62.09	62.46	61.36	61.52	5,430,800	-0.85(-1.36%)
Dec 16, 2021	61.59	63.00	61.51	62.36	2,613,351	+1.03(+1.67%)
Dec 15, 2021	61.11	61.47	60.35	61.34	2,014,007	+0.22(+0.35%)
Dec 14, 2021	60.94	61.93	60.79	61.12	2,407,484	+0.20(+0.32%)
Dec 13, 2021	60.05	61.20	59.94	60.92	3,064,511	+1.12(+1.88%)
Dec 10, 2021	60.17	60.39	59.63	59.80	2,825,893	+0.16(+0.27%)
Dec 09, 2021	60.13	60.16	59.41	59.64	2,367,105	-0.80(-1.33%)
Dec 08, 2021	60.48	60.90	60.27	60.44	2,104,121	-0.03(-0.05%)
Dec 07, 2021	59.69	60.60	59.55	60.47	1,788,614	+0.99(+1.66%)
Dec 06, 2021	59.53	60.10	59.13	59.48	2,722,239	+0.55(+0.93%)
Dec 03, 2021	59.12	59.88	58.49	58.93	2,434,783	+0.12(+0.21%)
Dec 02, 2021	58.48	59.34	58.30	58.81	2,218,321	+0.55(+0.94%)
Dec 01, 2021	59.66	60.36	58.25	58.26	2,304,743	-0.37(-0.63%)
Nov 30, 2021	60.14	60.32	58.62	58.63	5,078,239	-2.45(-4.01%)
Nov 29, 2021	61.33	61.60	60.61	61.08	2,281,076	+0.39(+0.64%)
Nov 26, 2021	61.20	61.20	60.21	60.70	2,314,918	-1.81(-2.89%)
Nov 24, 2021	62.91	63.00	62.24	62.51	3,524,678	-0.41(-0.64%)
Nov 23, 2021	62.65	63.13	62.11	62.91	2,626,964	+0.31(+0.50%)
Nov 22, 2021	61.61	63.04	61.51	62.60	2,709,047	+1.02(+1.65%)
Nov 19, 2021	62.77	62.96	61.28	61.58	5,172,006	-1.18(-1.88%)
Nov 18, 2021	61.96	62.99	62.75	62.76	2,790,670	+0.88(+1.42%)
Nov 17, 2021	62.37	62.43	61.78	61.88	2,053,346	-0.70(-1.11%)
Nov 16, 2021	62.89	62.99	62.19	62.58	2,087,049	-0.17(-0.27%)
Nov 15, 2021	62.26	62.78	61.75	62.75	2,163,290	+0.96(+1.55%)
Nov 12, 2021	62.10	62.19	61.11	61.79	1,611,427	-0.20(-0.32%)
Nov 11, 2021	61.38	62.15	61.24	61.99	1,918,166	+0.70(+1.15%)
Nov 10, 2021	60.63	61.37		61.29	2,979,843	+0.90(+1.49%)
Nov 09, 2021	59.84	60.43	59.47	60.39	1,962,339	+0.59(+0.99%)
Nov 08, 2021	60.69	61.04	59.63	59.80	2,734,789	-0.65(-1.07%)
Nov 05, 2021	60.63	61.00	59.97	60.44	2,530,262	+0.24(+0.40%)
Nov 04, 2021	60.87	61.10	59.99	60.20	2,320,227	-0.63(-1.03%)
Nov 03, 2021	59.05	60.84	58.65	60.83	4,298,707	+1.43(+2.41%)
Nov 02, 2021	59.63	59.69	59.18	59.39	2,972,464	-0.22(-0.38%)

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.