Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	64.76	68.63		68.44	80,405	+6.18(+9.92%)
Jan 28, 2022	61.72	62.37	59.95	62.26	67,335	+0.80(+1.30%)
Jan 27, 2022	63.61	63.89	61.42	61.46	88,019	-2.26(-3.54%)
Jan 26, 2022	67.35	67.48	63.26	63.72	91,605	-2.41(-3.64%)
Jan 25, 2022	65.17	67.03	64.14	66.13	39,650	-0.34(-0.51%)
Jan 24, 2022	66.46	66.62	61.93	66.47	163,626	-3.03(-4.36%)
Jan 21, 2022	72.13	72.40	69.22	69.49	624,950	-3.15(-4.34%)
Jan 20, 2022	75.12	76.20	72.43	72.64	164,309	+1.18(+1.66%)
Jan 19, 2022	72.21	72.53	71.28	71.46	61,442	+0.88(+1.25%)
Jan 18, 2022	70.85	71.65	69.95	70.57	121,846	-3.90(-5.24%)
Jan 14, 2022				74.48	0	-0.17(-0.23%)
Jan 13, 2022	76.85	77.06	74.41	74.65	196,892	-3.25(-4.18%)
Jan 12, 2022	76.72	78.10	76.22	77.90	224,325	+3.69(+4.97%)
Jan 11, 2022	71.25	74.31	70.71	74.21	195,666	+4.69(+6.75%)
Jan 10, 2022	69.72	70.11	68.02	69.52	93,580	+0.01(+0.01%)
Jan 07, 2022	68.63	69.79	68.03	69.51	416,454	+1.87(+2.77%)
Jan 06, 2022	67.31	68.49	66.50	67.64	41,263	+0.86(+1.28%)
Jan 05, 2022	69.08	70.48	66.36	66.79	58,110	-3.33(-4.75%)
Jan 04, 2022	71.19	71.19	69.67	70.11	44,569	-0.83(-1.17%)
Jan 03, 2022	70.35	71.07	69.05	70.94	44,347	+1.44(+2.07%)
Dec 31, 2021	69.94	71.45	69.35	69.50	43,837	-0.92(-1.31%)
Dec 30, 2021	68.04	70.96	68.04	70.42	76,157	+2.37(+3.48%)
Dec 29, 2021	68.53	68.74	67.45	68.06	33,894	-1.05(-1.52%)
Dec 28, 2021	69.71	69.87	69.00	69.11	43,023	-0.69(-0.98%)
Dec 27, 2021	68.73	69.95	68.73	69.79	45,996	+0.90(+1.31%)
Dec 23, 2021	67.68	69.17	67.48	68.89	41,867	+1.12(+1.65%)
Dec 22, 2021	66.19	67.90	65.82	67.77	39,937	+1.08(+1.62%)
Dec 21, 2021	65.06	66.89	65.06	66.69	65,615	+3.21(+5.05%)
Dec 20, 2021	63.86	63.86	62.48	63.49	69,862	-3.21(-4.81%)
Dec 17, 2021	66.25	67.28	65.74	66.69	41,246	-1.01(-1.49%)
Dec 16, 2021	69.03	69.67	67.34	67.70	48,105	+0.36(+0.53%)
Dec 15, 2021	66.82	67.53	64.59	67.34	191,921	-0.58(-0.86%)
Dec 14, 2021	67.19	68.40	67.11	67.92	61,917	-0.41(-0.60%)
Dec 13, 2021	70.25	70.45	68.06	68.33	28,575	-3.42(-4.76%)
Dec 10, 2021	71.57	71.99	71.13	71.75	27,665	+0.09(+0.13%)
Dec 09, 2021	71.95	72.77	71.47	71.66	21,666	-1.12(-1.54%)
Dec 08, 2021	71.74	73.27	71.51	72.77	68,412	+1.03(+1.44%)
Dec 07, 2021	71.26	71.94	71.03	71.74	83,702	+3.13(+4.56%)
Dec 06, 2021	66.88	68.67	66.17	68.61	47,024	+1.45(+2.16%)
Dec 03, 2021	69.97	70.15	66.17	67.16	69,830	-3.00(-4.27%)
Dec 02, 2021	70.00	71.49	69.40	70.16	69,184	+2.53(+3.74%)
Dec 01, 2021	70.10	71.46	67.56	67.63	102,856	+0.78(+1.17%)
Nov 30, 2021	67.14	68.10	67.12	66.85	113,468	-0.30(-0.45%)
Nov 29, 2021	68.46	68.46	66.46	67.15	77,456	+0.44(+0.66%)
Nov 26, 2021	67.97	67.98	65.56	66.71	131,501	-6.97(-9.46%)
Nov 24, 2021	72.61	73.68	72.20	73.68	40,410	-0.39(-0.52%)
Nov 23, 2021	74.34	75.05	73.06	74.06	28,736	-0.21(-0.28%)
Nov 22, 2021	75.61	76.24	74.26	74.27	47,585	-1.78(-2.34%)
Nov 19, 2021	76.60	77.32	75.97	76.05	26,007	-0.41(-0.54%)
Nov 18, 2021	77.14	76.58	76.30	76.46	59,699	-2.88(-3.63%)
Nov 17, 2021	80.77	80.77	78.72	79.34	34,129	-1.25(-1.55%)
Nov 16, 2021	80.64	81.03	79.83	80.59	22,363	+0.19(+0.23%)
Nov 15, 2021	81.67	81.79	80.20	80.40	25,945	-0.73(-0.90%)
Nov 12, 2021	80.50	81.38	80.02	81.13	28,895	+0.58(+0.72%)
Nov 11, 2021	79.66	81.06	79.66	80.55	61,644	+3.89(+5.08%)
Nov 10, 2021	78.14			76.66	59,338	-0.86(-1.12%)
Nov 09, 2021	78.60	79.19	77.02	77.52	49,204	-1.02(-1.30%)
Nov 08, 2021	77.95	78.66	77.71	78.55	60,337	+2.05(+2.68%)
Nov 05, 2021	77.30	77.30	75.69	76.50	24,424	-0.12(-0.16%)
Nov 04, 2021	77.61	77.61	75.87	76.62	47,370	-0.69(-0.89%)
Nov 03, 2021	75.86	77.49	74.94	77.31	79,082	+1.35(+1.78%)
Nov 02, 2021	76.56	76.64	75.72	75.95	66,182	-2.21(-2.83%)

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.