Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	62.22	64.47		64.31	748,090	+1.77(+2.83%)
Jan 28, 2022	62.22	62.56	60.28	62.54	682,609	+0.73(+1.18%)
Jan 27, 2022	64.24	65.09	61.50	61.81	618,081	-2.25(-3.51%)
Jan 26, 2022	66.48	66.76	63.15	64.06	358,384	-1.09(-1.67%)
Jan 25, 2022	66.48	66.51	64.61	65.15	448,589	-2.58(-3.81%)
Jan 24, 2022	63.83	68.06	63.64	67.72	367,076	+2.25(+3.43%)
Jan 21, 2022	65.66	67.50	65.21	65.48	304,273	-0.19(-0.30%)
Jan 20, 2022	67.98	68.66	65.60	65.67	208,664	-2.37(-3.49%)
Jan 19, 2022	69.75	69.81	67.64	68.04	211,837	-1.54(-2.21%)
Jan 18, 2022	70.22	70.27	68.82	69.58	286,736	-1.53(-2.15%)
Jan 14, 2022				71.11	0	+0.10(+0.14%)
Jan 13, 2022	71.43	72.32	70.61	71.02	224,853	+0.16(+0.22%)
Jan 12, 2022	71.48	71.64	69.88	70.86	366,550	-0.23(-0.33%)
Jan 11, 2022	69.66	71.33	68.60	71.09	287,135	+1.48(+2.13%)
Jan 10, 2022	69.19	69.70	67.27	69.61	497,097	-0.01(-0.01%)
Jan 07, 2022	74.77	74.77	69.55	69.62	452,629	-5.50(-7.33%)
Jan 06, 2022	73.58	75.36	73.53	75.13	324,850	+1.92(+2.62%)
Jan 05, 2022	75.39	76.05	72.99	73.21	324,290	-2.43(-3.22%)
Jan 04, 2022	74.57	75.83	73.94	75.64	290,390	+1.48(+2.00%)
Jan 03, 2022	73.42	74.82	73.27	74.16	340,596	+0.78(+1.07%)
Dec 31, 2021	73.10	73.80	72.82	73.37	312,851	+0.06(+0.08%)
Dec 30, 2021	74.58	75.14	73.27	73.31	205,648	-1.29(-1.73%)
Dec 29, 2021	74.16	74.70	73.32	74.60	128,187	+0.67(+0.90%)
Dec 28, 2021	74.13	74.92	73.88	73.93	170,219	-0.55(-0.74%)
Dec 27, 2021	73.34	74.51	73.05	74.49	202,070	+1.33(+1.81%)
Dec 23, 2021	72.39	73.62	72.17	73.16	371,745	+0.78(+1.07%)
Dec 22, 2021	72.04	72.52	71.50	72.38	279,469	+0.34(+0.47%)
Dec 21, 2021	70.09	72.57	69.73	72.04	314,562	+2.86(+4.13%)
Dec 20, 2021	69.77	70.16	67.55	69.19	556,335	-1.57(-2.22%)
Dec 17, 2021	71.25	72.17	70.19	70.76	2,262,321	-1.48(-2.05%)
Dec 16, 2021	74.93	75.19	71.80	72.24	586,789	-1.81(-2.44%)
Dec 15, 2021	73.94	74.51	72.52	74.04	610,517	+0.15(+0.20%)
Dec 14, 2021	73.53	75.59	73.28	73.90	660,416	-0.06(-0.08%)
Dec 13, 2021	74.72	74.72	73.48	73.96	469,280	-1.32(-1.75%)
Dec 10, 2021	74.48	75.66	74.28	75.27	605,869	+1.60(+2.17%)
Dec 09, 2021	74.20	74.77	72.72	73.68	338,897	+0.18(+0.25%)
Dec 08, 2021	74.97	75.74	72.75	73.49	554,105	+0.69(+0.94%)
Dec 07, 2021	73.09	73.85	72.47	72.81	314,308	+0.51(+0.71%)
Dec 06, 2021	70.64	72.55	69.70	72.29	407,318	+3.36(+4.87%)
Dec 03, 2021	70.66	71.13	67.99	68.94	327,825	-1.56(-2.21%)
Dec 02, 2021	68.39	70.79	68.21	70.49	234,232	+2.14(+3.13%)
Dec 01, 2021	72.86	73.06	68.25	68.36	408,995	-2.00(-2.85%)
Nov 30, 2021	71.96	72.74	69.80	70.36	354,621	-2.49(-3.41%)
Nov 29, 2021	73.67	74.26	72.31	72.84	369,894	+0.41(+0.56%)
Nov 26, 2021	75.58	76.76	72.00	72.44	199,348	-6.02(-7.67%)
Nov 24, 2021	77.74	79.42	77.74	78.46	166,922	+0.06(+0.07%)
Nov 23, 2021	78.56	79.40	77.41	78.40	185,780	-0.48(-0.61%)
Nov 22, 2021	79.79	81.30	78.60	78.88	268,649	-0.51(-0.65%)
Nov 19, 2021	78.74	80.61	78.36	79.39	200,737	-0.10(-0.12%)
Nov 18, 2021	78.75	79.68	79.34	79.49	306,348	+1.76(+2.26%)
Nov 17, 2021	79.03	79.24	77.02	77.73	193,828	-1.26(-1.59%)
Nov 16, 2021	77.94	79.91	77.58	78.99	164,605	+0.75(+0.96%)
Nov 15, 2021	78.72	78.72	77.79	78.23	195,431	-0.38(-0.48%)
Nov 12, 2021	79.63	80.72	78.60	78.61	142,666	-0.46(-0.59%)
Nov 11, 2021	78.67	79.41	78.27	79.07	196,653	+0.69(+0.88%)
Nov 10, 2021	78.33			78.39	255,059	-0.44(-0.55%)
Nov 09, 2021	79.41	79.77	78.48	78.82	292,614	-0.57(-0.72%)
Nov 08, 2021	81.25	81.91	79.39	79.39	289,049	-1.11(-1.38%)
Nov 05, 2021	79.93	81.48	79.72	80.51	323,294	+1.32(+1.66%)
Nov 04, 2021	78.04	79.37	77.49	79.19	308,406	+1.83(+2.36%)
Nov 03, 2021	76.80	78.00	76.23	77.36	279,403	+0.58(+0.76%)
Nov 02, 2021	77.39	77.97	76.72	76.78	269,884	-0.51(-0.66%)

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.