Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	76.57			75.90	805,120	+0.30(+0.39%)
Jan 28, 2022	75.37	76.55	73.90	75.60	894,828	-0.35(-0.46%)
Jan 27, 2022	80.38	81.38	75.91	75.95	1,314,335	-6.91(-8.34%)
Jan 26, 2022	81.82	85.85	81.82	82.86	800,623	+2.62(+3.27%)
Jan 25, 2022	83.08	83.08	80.15	80.23	425,451	-3.59(-4.29%)
Jan 24, 2022	83.28	83.95	79.63	83.83	469,608	+0.64(+0.77%)
Jan 21, 2022	81.71	84.55	80.71	83.18	581,189	+1.88(+2.32%)
Jan 20, 2022	84.35	85.65	81.01	81.30	383,609	-2.56(-3.05%)
Jan 19, 2022	87.91	88.60	83.68	83.86	586,785	-2.55(-2.95%)
Jan 18, 2022	86.90	89.35	86.18	86.40	592,240	-1.99(-2.25%)
Jan 14, 2022				88.39	0	+1.44(+1.66%)
Jan 13, 2022	88.96	90.71	86.77	86.95	510,488	-1.83(-2.06%)
Jan 12, 2022	88.00	90.09	87.00	88.78	437,629	+1.21(+1.38%)
Jan 11, 2022	87.26	88.18	85.14	87.56	618,098	+0.31(+0.35%)
Jan 10, 2022	87.81	89.01	86.02	87.26	902,529	-1.18(-1.34%)
Jan 07, 2022	86.79	89.47	84.80	88.44	632,492	+0.04(+0.04%)
Jan 06, 2022	86.56	89.54	85.93	88.40	571,316	+0.85(+0.97%)
Jan 05, 2022	89.56	91.66	86.75	87.56	392,958	-2.66(-2.95%)
Jan 04, 2022	91.27	92.12	88.75	90.22	295,064	-0.84(-0.92%)
Jan 03, 2022	92.09	93.09	90.55	91.05	335,149	-0.25(-0.27%)
Dec 31, 2021	90.26	92.94	90.26	91.30	547,628	+0.92(+1.02%)
Dec 30, 2021	90.25	91.73	89.83	90.38	221,739	-0.26(-0.29%)
Dec 29, 2021	89.12	92.10	89.12	90.64	269,402	+1.21(+1.35%)
Dec 28, 2021	90.84	91.77	89.13	89.43	238,348	-0.77(-0.85%)
Dec 27, 2021	88.87	91.43	88.33	90.20	606,953	+1.74(+1.97%)
Dec 23, 2021	86.95	89.05	86.47	88.46	860,001	+1.70(+1.96%)
Dec 22, 2021	85.12	86.94	84.82	86.76	569,275	+1.53(+1.79%)
Dec 21, 2021	86.46	88.36	83.64	85.23	747,269	-0.16(-0.19%)
Dec 20, 2021	82.74	86.02	82.74	85.39	565,232	+1.14(+1.36%)
Dec 17, 2021	80.71	84.76	79.55	84.25	573,789	+2.81(+3.44%)
Dec 16, 2021	84.27	84.57	80.92	81.44	346,275	-2.30(-2.74%)
Dec 15, 2021	82.11	84.04	81.40	83.74	284,323	+1.63(+1.99%)
Dec 14, 2021	81.51	83.03	80.27	82.11	344,953	-0.14(-0.18%)
Dec 13, 2021	85.74	85.74	81.82	82.25	410,243	-3.98(-4.61%)
Dec 10, 2021	85.98	86.94	84.36	86.23	525,096	+1.26(+1.48%)
Dec 09, 2021	86.34	86.88	84.00	84.97	525,532	-1.99(-2.29%)
Dec 08, 2021	84.91	87.44	81.96	86.96	937,857	+2.43(+2.88%)
Dec 07, 2021	75.82	84.60	75.42	84.53	1,258,299	+11.55(+15.82%)
Dec 06, 2021	71.90	73.12	70.24	72.98	523,986	+0.88(+1.23%)
Dec 03, 2021	70.04	73.01	69.69	72.10	726,473	+2.82(+4.08%)
Dec 02, 2021	66.96	69.77	66.96	69.27	313,148	+2.58(+3.88%)
Dec 01, 2021	67.04	69.93	66.54	66.69	284,498	+0.37(+0.55%)
Nov 30, 2021	67.71	68.88	66.00	66.32	272,812	-1.86(-2.73%)
Nov 29, 2021	66.67	68.50	66.67	68.19	104,215	+1.95(+2.94%)
Nov 26, 2021	67.53	68.20	65.94	66.24	127,837	-2.10(-3.08%)
Nov 24, 2021	67.22	68.58	66.63	68.34	106,496	+0.73(+1.08%)
Nov 23, 2021	68.02	68.22	66.34	67.61	206,573	-0.39(-0.58%)
Nov 22, 2021	67.87	70.52	67.56	68.00	494,039	+0.96(+1.43%)
Nov 19, 2021	66.12	68.03	65.50	67.04	262,808	+1.07(+1.62%)
Nov 18, 2021	66.51	66.05	65.69	65.98	166,580	+0.07(+0.10%)
Nov 17, 2021	66.96	67.73	65.78	65.91	199,940	-0.78(-1.17%)
Nov 16, 2021	66.41	66.74	65.23	66.69	160,814	+0.03(+0.04%)
Nov 15, 2021	66.57	66.96	65.50	66.66	209,845	+0.37(+0.55%)
Nov 12, 2021	67.08	68.05	66.29	66.29	139,115	-1.01(-1.50%)
Nov 11, 2021	66.12	67.53	65.71	67.30	278,119	+2.04(+3.12%)
Nov 10, 2021	66.16			65.27	233,704	-1.65(-2.47%)
Nov 09, 2021	67.48	68.07	66.20	66.92	220,626	-0.20(-0.30%)
Nov 08, 2021	67.66	68.30	66.60	67.12	263,173	-0.29(-0.42%)
Nov 05, 2021	67.62	68.42	67.12	67.41	174,509	+0.16(+0.24%)
Nov 04, 2021	67.98	68.40	67.09	67.24	299,222	-0.16(-0.24%)
Nov 03, 2021	68.44	68.68	66.91	67.41	239,952	-0.72(-1.05%)
Nov 02, 2021	69.62	70.02	67.84	68.12	234,231	-1.38(-1.99%)

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.