Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	48.24	52.81		52.76	1,047,940	+2.67(+5.33%)
Jan 28, 2022	48.60	50.10	46.68	50.09	729,853	+1.89(+3.92%)
Jan 27, 2022	51.20	51.56	48.07	48.20	585,811	-2.33(-4.61%)
Jan 26, 2022	52.07	54.38	50.26	50.53	843,313	-0.46(-0.90%)
Jan 25, 2022	51.74	52.23	49.34	50.99	667,622	-1.80(-3.41%)
Jan 24, 2022	49.31	53.32	47.29	52.79	1,130,596	+1.95(+3.84%)
Jan 21, 2022	51.62	53.49	50.82	50.84	766,431	-1.67(-3.18%)
Jan 20, 2022	54.30	55.59	52.35	52.51	872,889	-1.28(-2.38%)
Jan 19, 2022	55.64	56.00	53.64	53.79	595,793	-0.34(-0.63%)
Jan 18, 2022	56.39	56.47	54.02	54.13	587,821	-3.68(-6.37%)
Jan 14, 2022				57.81	0	+0.23(+0.40%)
Jan 13, 2022	58.39	58.94	57.33	57.58	509,516	-0.64(-1.10%)
Jan 12, 2022	60.54	61.25	58.16	58.22	597,555	-2.00(-3.32%)
Jan 11, 2022	59.62	60.69	58.12	60.22	560,964	+0.69(+1.16%)
Jan 10, 2022	58.22	59.68	57.05	59.53	539,546	+0.58(+0.98%)
Jan 07, 2022	60.48	62.25	58.79	58.95	560,761	-1.95(-3.20%)
Jan 06, 2022	60.28	62.09	58.03	60.90	608,538	+0.72(+1.20%)
Jan 05, 2022	64.35	65.64	59.95	60.18	1,070,804	-4.86(-7.47%)
Jan 04, 2022	68.61	69.83	64.25	65.04	867,281	-4.93(-7.05%)
Jan 03, 2022	66.25	70.09	63.72	69.97	674,370	+3.67(+5.54%)
Dec 31, 2021	67.05	68.94	65.51	66.30	476,352	-1.05(-1.56%)
Dec 30, 2021	67.50	69.23	66.83	67.35	463,044	+0.58(+0.87%)
Dec 29, 2021	66.10	67.00	65.12	66.77	340,228	+0.71(+1.07%)
Dec 28, 2021	66.50	68.50	65.94	66.06	349,577	-0.24(-0.36%)
Dec 27, 2021	70.01	70.24	66.14	66.30	619,855	-3.95(-5.62%)
Dec 23, 2021	70.00	71.00	69.07	70.25	515,939	+0.43(+0.62%)
Dec 22, 2021	70.00	70.15	68.26	69.82	432,639	-0.28(-0.40%)
Dec 21, 2021	71.00	71.15	69.29	70.10	424,763	-0.43(-0.61%)
Dec 20, 2021	68.91	71.10	67.83	70.53	714,938	+0.87(+1.25%)
Dec 17, 2021	65.01	70.14	65.01	69.66	1,648,104	+4.50(+6.91%)
Dec 16, 2021	70.66	70.70	65.01	65.16	1,055,253	-5.19(-7.38%)
Dec 15, 2021	67.98	70.39	65.64	70.35	749,924	+1.90(+2.78%)
Dec 14, 2021	69.54	71.43	67.41	68.45	610,930	-3.36(-4.68%)
Dec 13, 2021	70.29	72.83	69.50	71.81	596,053	+1.74(+2.48%)
Dec 10, 2021	70.59	73.03	69.28	70.07	514,991	-0.76(-1.07%)
Dec 09, 2021	73.27	74.50	70.74	70.83	507,886	-3.13(-4.23%)
Dec 08, 2021	73.96	74.77	71.05	73.96	660,841	+2.29(+3.20%)
Dec 07, 2021	67.63	72.82	67.34	71.67	796,620	+5.84(+8.87%)
Dec 06, 2021	67.26	67.50	63.45	65.83	775,070	-1.67(-2.47%)
Dec 03, 2021	70.17	70.41	66.77	67.50	715,654	-2.19(-3.14%)
Dec 02, 2021	67.42	69.85	66.54	69.69	549,863	+2.69(+4.01%)
Dec 01, 2021	70.65	71.45	66.94	67.00	699,540	-3.05(-4.35%)
Nov 30, 2021	70.99	72.95	67.20	70.05	829,980	-1.12(-1.57%)
Nov 29, 2021	73.57	74.32	70.71	71.17	580,281	-0.85(-1.18%)
Nov 26, 2021	72.39	73.68	69.70	72.02	650,640	-2.02(-2.73%)
Nov 24, 2021	70.36	74.70	68.90	74.04	590,642	+3.15(+4.44%)
Nov 23, 2021	68.00	70.98	66.09	70.89	985,557	+1.61(+2.32%)
Nov 22, 2021	73.00	73.23	69.00	69.28	781,977	-1.83(-2.57%)
Nov 19, 2021	70.31	71.45	68.54	71.11	786,694	+0.91(+1.30%)
Nov 18, 2021	68.90	70.80	68.00	70.20	1,877,943	+6.46(+10.13%)
Nov 17, 2021	63.68	64.67	63.11	63.74	490,893	-0.19(-0.30%)
Nov 16, 2021	65.72	67.33	63.73	63.93	748,301	-1.97(-2.99%)
Nov 15, 2021	73.38	74.01	65.54	65.90	1,389,694	-8.04(-10.87%)
Nov 12, 2021	76.50	76.92	72.32	73.94	537,372	-1.84(-2.43%)
Nov 11, 2021	77.45	78.18	75.47	75.78	393,614	-0.82(-1.07%)
Nov 10, 2021	81.16		76.07	76.60	610,919	-4.42(-5.46%)
Nov 09, 2021	83.00	84.83	80.65	81.02	476,150	-1.49(-1.81%)
Nov 08, 2021	81.83	83.88	81.47	82.51	443,528	+1.78(+2.20%)
Nov 05, 2021	81.85	83.22	79.64	80.73	701,118	-0.82(-1.01%)
Nov 04, 2021	80.03	82.07	77.06	81.55	577,779	+1.12(+1.39%)
Nov 03, 2021	77.15	81.29	76.50	80.43	1,059,483	+4.53(+5.97%)
Nov 02, 2021	70.99	75.97	70.01	75.90	601,896	+4.91(+6.92%)

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.