Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	61.88	64.12		63.96	752,195	+1.76(+2.83%)
Jan 28, 2022	61.88	62.22	59.95	62.20	686,354	+0.72(+1.18%)
Jan 27, 2022	63.88	64.73	61.17	61.48	621,473	-2.24(-3.51%)
Jan 26, 2022	66.12	66.40	62.81	63.71	360,351	-1.08(-1.67%)
Jan 25, 2022	66.12	66.15	64.26	64.79	451,050	-2.56(-3.81%)
Jan 24, 2022	63.48	67.69	63.30	67.35	369,090	+2.24(+3.43%)
Jan 21, 2022	65.30	67.13	64.86	65.12	305,943	-0.19(-0.30%)
Jan 20, 2022	67.61	68.28	65.24	65.31	209,809	-2.36(-3.49%)
Jan 19, 2022	69.37	69.43	67.27	67.67	212,999	-1.53(-2.21%)
Jan 18, 2022	69.84	69.89	68.44	69.20	288,310	-1.52(-2.15%)
Jan 14, 2022				70.73	0	+0.10(+0.14%)
Jan 13, 2022	71.04	71.92	70.22	70.63	226,087	+0.15(+0.22%)
Jan 12, 2022	71.09	71.25	69.50	70.48	368,561	-0.23(-0.33%)
Jan 11, 2022	69.28	70.94	68.22	70.71	288,710	+1.47(+2.13%)
Jan 10, 2022	68.81	69.32	66.90	69.23	499,825	-0.01(-0.01%)
Jan 07, 2022	74.36	74.36	69.17	69.24	455,113	-5.47(-7.33%)
Jan 06, 2022	73.17	74.94	73.13	74.72	326,633	+1.91(+2.62%)
Jan 05, 2022	74.98	75.63	72.60	72.81	326,069	-2.42(-3.21%)
Jan 04, 2022	74.17	75.42	73.54	75.23	291,983	+1.47(+2.00%)
Jan 03, 2022	73.02	74.42	72.87	73.75	342,465	+0.78(+1.07%)
Dec 31, 2021	72.70	73.40	72.42	72.97	314,568	+0.06(+0.08%)
Dec 30, 2021	74.18	74.73	72.87	72.91	206,776	-1.28(-1.73%)
Dec 29, 2021	73.75	74.29	72.92	74.19	128,890	+0.66(+0.90%)
Dec 28, 2021	73.72	74.51	73.47	73.53	171,153	-0.55(-0.74%)
Dec 27, 2021	72.94	74.11	72.65	74.08	203,179	+1.32(+1.81%)
Dec 23, 2021	72.00	73.22	71.78	72.76	373,784	+0.77(+1.07%)
Dec 22, 2021	71.65	72.12	71.11	71.99	281,002	+0.34(+0.47%)
Dec 21, 2021	69.70	72.17	69.35	71.65	316,288	+2.84(+4.13%)
Dec 20, 2021	69.39	69.77	67.18	68.81	559,388	-1.56(-2.22%)
Dec 17, 2021	70.86	71.77	69.80	70.37	2,274,734	-1.47(-2.05%)
Dec 16, 2021	74.53	74.78	71.41	71.84	590,009	-1.80(-2.44%)
Dec 15, 2021	73.53	74.11	72.13	73.64	613,867	+0.14(+0.20%)
Dec 14, 2021	73.13	75.18	72.88	73.50	664,040	-0.06(-0.08%)
Dec 13, 2021	74.31	74.31	73.08	73.55	471,855	-1.31(-1.75%)
Dec 10, 2021	74.07	75.25	73.87	74.86	609,193	+1.59(+2.17%)
Dec 09, 2021	73.79	74.36	72.32	73.27	340,757	+0.18(+0.25%)
Dec 08, 2021	74.56	75.32	72.35	73.09	557,146	+0.68(+0.94%)
Dec 07, 2021	72.69	73.45	72.07	72.41	316,033	+0.51(+0.71%)
Dec 06, 2021	70.25	72.15	69.32	71.90	409,553	+3.34(+4.87%)
Dec 03, 2021	70.27	70.74	67.62	68.56	329,624	-1.55(-2.21%)
Dec 02, 2021	68.01	70.41	67.83	70.11	235,518	+2.13(+3.13%)
Dec 01, 2021	72.47	72.66	67.88	67.98	411,239	-1.99(-2.85%)
Nov 30, 2021	71.57	72.34	69.42	69.98	356,567	-2.47(-3.41%)
Nov 29, 2021	73.27	73.85	71.92	72.45	371,924	+0.40(+0.56%)
Nov 26, 2021	75.17	76.34	71.61	72.04	200,441	-5.98(-7.67%)
Nov 24, 2021	77.32	78.99	77.32	78.03	167,838	+0.06(+0.07%)
Nov 23, 2021	78.13	78.97	76.99	77.97	186,800	-0.48(-0.61%)
Nov 22, 2021	79.35	80.86	78.17	78.45	270,123	-0.51(-0.65%)
Nov 19, 2021	78.31	80.17	77.94	78.96	201,838	-0.10(-0.12%)
Nov 18, 2021	78.33	79.24	78.90	79.06	308,029	+1.75(+2.26%)
Nov 17, 2021	78.59	78.81	76.60	77.31	194,891	-1.25(-1.59%)
Nov 16, 2021	77.52	79.47	77.16	78.56	165,509	+0.75(+0.96%)
Nov 15, 2021	78.29	78.29	77.36	77.81	196,504	-0.38(-0.48%)
Nov 12, 2021	79.19	80.28	78.17	78.18	143,449	-0.46(-0.59%)
Nov 11, 2021	78.24	78.98	77.84	78.64	197,732	+0.68(+0.88%)
Nov 10, 2021	77.90			77.96	256,459	-0.43(-0.55%)
Nov 09, 2021	78.98	79.34	78.06	78.39	294,220	-0.57(-0.72%)
Nov 08, 2021	80.81	81.46	78.96	78.96	290,635	-1.11(-1.38%)
Nov 05, 2021	79.49	81.04	79.29	80.07	325,067	+1.31(+1.66%)
Nov 04, 2021	77.61	78.94	77.06	78.76	310,099	+1.82(+2.36%)
Nov 03, 2021	76.38	77.57	75.81	76.94	280,936	+0.58(+0.76%)
Nov 02, 2021	76.97	77.54	76.31	76.36	271,365	-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.