Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	58.44	62.37		62.21	33,746	+3.27(+5.54%)
Jan 28, 2022	55.12	59.07	54.33	58.94	51,176	+3.55(+6.40%)
Jan 27, 2022	58.13	59.18	55.26	55.39	37,052	-2.21(-3.83%)
Jan 26, 2022	59.87	61.99	56.92	57.60	48,948	-1.17(-1.99%)
Jan 25, 2022	58.44	60.44	57.44	58.77	72,090	-1.81(-2.98%)
Jan 24, 2022	57.73	60.65	54.40	60.58	156,608	+0.91(+1.52%)
Jan 21, 2022	60.67	62.04	59.26	59.67	100,211	-1.89(-3.07%)
Jan 20, 2022	63.68	65.45	61.33	61.56	63,454	-1.37(-2.17%)
Jan 19, 2022	64.65	65.76	62.80	62.92	101,884	-1.41(-2.19%)
Jan 18, 2022	67.40	68.04	64.15	64.33	90,787	-5.19(-7.47%)
Jan 14, 2022				69.53	0	+1.11(+1.62%)
Jan 13, 2022	71.44	71.44	68.15	68.42	35,745	-3.31(-4.61%)
Jan 12, 2022	73.97	74.32	71.53	71.73	43,606	-2.03(-2.75%)
Jan 11, 2022	71.79	73.88	71.23	73.75	26,944	+1.72(+2.39%)
Jan 10, 2022	70.12	72.14	68.88	72.04	80,190	+1.20(+1.69%)
Jan 07, 2022	71.59	73.62	70.70	70.84	43,061	-1.17(-1.62%)
Jan 06, 2022	71.99	72.91	69.65	72.01	43,657	-0.22(-0.30%)
Jan 05, 2022	77.31	78.82	72.06	72.22	99,635	-6.03(-7.71%)
Jan 04, 2022	82.55	82.55	77.17	78.26	53,613	-3.97(-4.82%)
Jan 03, 2022	80.73	82.22	78.47	82.22	48,919	+1.19(+1.47%)
Dec 31, 2021	82.35	83.56	80.98	81.04	35,302	-1.31(-1.59%)
Dec 30, 2021	80.80	83.91	80.80	82.34	29,265	+0.78(+0.96%)
Dec 29, 2021	80.70	82.15	79.72	81.57	27,496	+0.53(+0.65%)
Dec 28, 2021	81.91	84.24	80.93	81.04	26,748	-1.16(-1.41%)
Dec 27, 2021	83.92	83.92	81.81	82.19	31,344	-2.60(-3.06%)
Dec 23, 2021	83.62	85.09	82.42	84.79	21,518	+1.56(+1.87%)
Dec 22, 2021	83.01	83.34	81.62	83.23	15,514	-0.54(-0.64%)
Dec 21, 2021	83.52	83.97	81.47	83.77	36,289	+1.25(+1.51%)
Dec 20, 2021	84.41	84.41	81.91	82.52	49,887	-1.83(-2.17%)
Dec 17, 2021	78.49	84.66	77.96	84.35	61,368	+4.28(+5.34%)
Dec 16, 2021	82.75	83.63	79.53	80.08	47,460	-1.50(-1.84%)
Dec 15, 2021	77.17	81.77	76.75	81.58	39,528	+3.35(+4.28%)
Dec 14, 2021	76.34	78.98	76.18	78.23	34,150	-0.21(-0.27%)
Dec 13, 2021	76.31	79.34	76.31	78.44	35,669	+2.02(+2.64%)
Dec 10, 2021	77.32	78.19	76.05	76.42	57,415	-2.18(-2.77%)
Dec 09, 2021	81.64	82.23	78.53	78.60	46,215	-3.62(-4.40%)
Dec 08, 2021	80.27	82.56	78.88	82.21	38,429	+2.15(+2.68%)
Dec 07, 2021	75.96	80.63	75.96	80.07	115,843	+5.75(+7.74%)
Dec 06, 2021	76.22	76.22	72.32	74.31	76,117	-2.53(-3.29%)
Dec 03, 2021	81.81	83.38	76.11	76.84	51,906	-3.78(-4.68%)
Dec 02, 2021	79.48	79.48	78.87	80.62	64,662	+0.52(+0.65%)
Dec 01, 2021	84.39	84.92	79.86	80.10	34,863	-3.78(-4.50%)
Nov 30, 2021	84.17	85.56	83.60	83.87	32,577	-1.22(-1.43%)
Nov 29, 2021	87.41	87.91	84.91	85.09	52,850	+0.46(+0.54%)
Nov 26, 2021	84.79	87.21	83.57	84.63	38,399	+0.87(+1.04%)
Nov 24, 2021	82.15	84.01	81.24	83.76	45,742	+0.54(+0.65%)
Nov 23, 2021	83.36	83.52	81.92	83.22	96,631	-0.84(-1.00%)
Nov 22, 2021	85.91	85.91	83.17	84.06	35,754	-1.07(-1.26%)
Nov 19, 2021	84.98	85.91	84.29	85.13	72,018	+0.75(+0.89%)
Nov 18, 2021	85.56	84.37	84.05	84.38	45,767	-0.58(-0.68%)
Nov 17, 2021	85.06	85.56	84.22	84.96	23,902	-0.09(-0.11%)
Nov 16, 2021	84.81	85.68	84.01	85.05	37,715	+0.22(+0.26%)
Nov 15, 2021	86.85	86.85	84.63	84.83	17,722	-0.80(-0.93%)
Nov 12, 2021	85.68	85.93	84.31	85.63	52,396	+0.18(+0.21%)
Nov 11, 2021	86.82	86.82	84.81	85.45	54,931	-0.46(-0.53%)
Nov 10, 2021	87.58		85.68	85.91	84,599	-2.32(-2.63%)
Nov 09, 2021	90.14	90.35	87.89	88.23	40,286	-1.90(-2.11%)
Nov 08, 2021	90.07	90.91	89.14	90.13	67,650	+0.29(+0.32%)
Nov 05, 2021	92.29	92.29	87.46	89.84	116,707	-5.31(-5.59%)
Nov 04, 2021	97.00	97.00	93.40	95.15	51,438	-3.34(-3.39%)
Nov 03, 2021	94.87	98.61	94.28	98.49	42,002	+3.40(+3.57%)
Nov 02, 2021	94.19	95.26	91.60	95.09	44,358	+1.24(+1.32%)

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.