Date	Open	High	Low	Close	Volume	Change (%)
Jan 28, 2022	60.49	63.31	59.90	62.94	826,909	+2.79(+4.64%)
Jan 27, 2022	63.91	65.15	59.57	60.15	702,209	-2.84(-4.51%)
Jan 26, 2022	66.55	68.10	62.76	62.99	878,233	-1.42(-2.20%)
Jan 25, 2022	67.51	69.32	64.03	64.41	1,002,709	-4.53(-6.57%)
Jan 24, 2022	65.06	69.14	62.91	68.94	907,271	+1.76(+2.62%)
Jan 21, 2022	69.31	71.32	65.92	67.18	753,002	-2.92(-4.17%)
Jan 20, 2022	68.19	72.67	67.97	70.10	1,626,557	+5.92(+9.22%)
Jan 19, 2022	64.94	66.15	63.35	64.18	598,163	-0.23(-0.36%)
Jan 18, 2022	68.00	69.29	64.30	64.41	776,622	-4.71(-6.81%)
Jan 14, 2022				69.12	0	-0.60(-0.86%)
Jan 13, 2022	72.73	72.94	69.40	69.72	848,243	-2.92(-4.02%)
Jan 12, 2022	70.96	73.85	70.22	72.64	1,159,837	+4.27(+6.25%)
Jan 11, 2022	65.90	69.96	65.59	68.37	808,466	+2.74(+4.17%)
Jan 10, 2022	66.00	66.00	60.57	65.63	2,048,892	-0.62(-0.94%)
Jan 07, 2022	69.26	70.54	66.06	66.25	653,260	-3.12(-4.50%)
Jan 06, 2022	71.03	72.80	69.14	69.37	883,559	-2.88(-3.99%)
Jan 05, 2022	75.38	76.59	71.69	72.25	987,294	-3.41(-4.51%)
Jan 04, 2022	80.10	80.73	74.72	75.66	523,740	-4.44(-5.54%)
Jan 03, 2022	75.99	81.41	74.67	80.10	727,887	+5.02(+6.69%)
Dec 31, 2021	79.28	81.51	74.90	75.08	697,278	-4.75(-5.95%)
Dec 30, 2021	77.71	82.70	77.11	79.83	473,907	+1.39(+1.77%)
Dec 29, 2021	80.62	80.62	77.80	78.44	371,061	-2.02(-2.51%)
Dec 28, 2021	82.71	84.08	80.25	80.46	390,540	-2.25(-2.72%)
Dec 27, 2021	84.00	84.28	81.23	82.71	501,259	-1.29(-1.54%)
Dec 23, 2021	84.00	84.96	81.84	84.00	435,104	+0.00(+0.00%)
Dec 22, 2021	85.10	85.83	83.10	84.00	491,065	-1.06(-1.25%)
Dec 21, 2021	80.00	86.35	79.68	85.06	853,390	+5.41(+6.79%)
Dec 20, 2021	79.65	84.10	79.41	79.65	836,418	-4.38(-5.21%)
Dec 17, 2021	81.97	85.42	80.41	84.03	1,347,460	+1.73(+2.10%)
Dec 16, 2021	84.79	86.00	81.86	82.30	388,973	-1.81(-2.15%)
Dec 15, 2021	83.20	84.55	79.58	84.11	447,920	+0.91(+1.09%)
Dec 14, 2021	85.23	86.09	81.86	83.20	387,635	-3.39(-3.92%)
Dec 13, 2021	83.54	87.07	82.50	86.59	539,184	+2.34(+2.78%)
Dec 10, 2021	88.01	90.31	83.73	84.25	486,128	-3.78(-4.30%)
Dec 09, 2021	92.70	93.75	87.53	88.03	355,708	-4.53(-4.90%)
Dec 08, 2021	89.94	94.00	86.01	92.56	640,991	+2.62(+2.92%)
Dec 07, 2021	85.41	91.33	84.36	89.94	699,545	+6.64(+7.97%)
Dec 06, 2021	80.70	84.66	78.00	83.30	761,323	+1.24(+1.51%)
Dec 03, 2021	91.00	91.04	81.38	82.06	994,826	-9.32(-10.19%)
Dec 02, 2021	90.54	93.67	89.40	91.38	497,230	+0.31(+0.34%)
Dec 01, 2021	95.04	95.58	90.95	91.07	579,991	-2.57(-2.74%)
Nov 30, 2021	93.90	101.62	92.25	93.64	1,707,964	+0.29(+0.31%)
Nov 29, 2021	97.02	97.98	91.90	93.35	792,883	-3.66(-3.77%)
Nov 26, 2021	99.78	104.12	96.50	97.01	349,232	-2.72(-2.73%)
Nov 24, 2021	93.84	100.42	91.04	99.73	761,596	+6.39(+6.85%)
Nov 23, 2021	96.75	96.99	90.95	93.34	901,649	-3.67(-3.78%)
Nov 22, 2021	104.00	104.22	96.06	97.01	946,817	-6.50(-6.28%)
Nov 19, 2021	108.71	110.39	103.08	103.51	654,076	-5.21(-4.79%)
Nov 18, 2021	113.52	110.13	108.60	108.72	853,516	-4.60(-4.06%)
Nov 17, 2021	109.09	113.34	108.75	113.32	580,796	+3.83(+3.50%)
Nov 16, 2021	112.35	113.36	109.20	109.49	626,442	-2.93(-2.61%)
Nov 15, 2021	116.11	116.56	111.23	112.42	780,670	-2.64(-2.29%)
Nov 12, 2021	112.75	115.15	108.57	115.06	934,377	+3.33(+2.98%)
Nov 11, 2021	103.59	113.80	103.01	111.73	1,740,270	+8.80(+8.55%)
Nov 10, 2021	105.81			102.93	315,185	-3.18(-3.00%)
Nov 09, 2021	107.08	108.14	104.36	106.11	380,786	-1.31(-1.22%)
Nov 08, 2021	106.42	108.88	105.35	107.42	357,146	+1.00(+0.94%)
Nov 05, 2021	106.61	108.66	105.02	106.42	379,111	-0.48(-0.45%)
Nov 04, 2021	110.22	111.11	106.86	106.90	416,890	-3.47(-3.14%)
Nov 03, 2021	107.19	111.03	107.19	110.37	567,041	+2.64(+2.45%)
Nov 02, 2021	108.62	108.87	105.47	107.73	483,923	-0.23(-0.21%)

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.