Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	63.35	65.59		65.58	930,075	+2.58(+4.09%)
Jan 28, 2022	62.22	63.00	60.82	63.00	755,695	+1.21(+1.96%)
Jan 27, 2022	63.31	63.77	61.49	61.79	762,625	-0.94(-1.49%)
Jan 26, 2022	65.70	66.58	62.38	62.72	851,878	-2.00(-3.09%)
Jan 25, 2022	66.19	66.22	64.22	64.73	808,410	-2.08(-3.12%)
Jan 24, 2022	64.19	66.96	63.11	66.81	1,142,271	+1.60(+2.45%)
Jan 21, 2022	65.33	66.78	64.80	65.21	1,127,114	-0.57(-0.87%)
Jan 20, 2022	68.54	69.04	65.61	65.78	922,815	-2.15(-3.17%)
Jan 19, 2022	68.35	69.56	67.87	67.93	567,639	-0.13(-0.19%)
Jan 18, 2022	68.43	69.06	67.70	68.06	910,962	-1.66(-2.38%)
Jan 14, 2022				69.72	0	-0.70(-0.99%)
Jan 13, 2022	72.57	73.31	70.31	70.42	365,751	-2.31(-3.17%)
Jan 12, 2022	73.43	73.92	72.54	72.73	602,573	-0.70(-0.95%)
Jan 11, 2022	71.54	73.80	71.02	73.43	870,142	+2.48(+3.49%)
Jan 10, 2022	69.67	71.06	68.43	70.95	869,635	+0.42(+0.60%)
Jan 07, 2022	71.65	72.18	69.68	70.53	879,490	-1.35(-1.88%)
Jan 06, 2022	71.52	72.83	70.58	71.88	828,393	-0.17(-0.23%)
Jan 05, 2022	74.10	74.38	72.00	72.05	672,724	-2.48(-3.32%)
Jan 04, 2022	75.98	76.20	74.41	74.52	572,583	-1.38(-1.82%)
Jan 03, 2022	76.88	77.36	75.55	75.91	418,989	-0.82(-1.07%)
Dec 31, 2021	76.72	77.60	76.61	76.73	302,339	-0.13(-0.17%)
Dec 30, 2021	77.88	78.31	76.72	76.85	344,802	-0.78(-1.00%)
Dec 29, 2021	77.54	78.32	76.96	77.63	404,603	+0.09(+0.11%)
Dec 28, 2021	78.71	78.73	77.25	77.54	285,530	-0.76(-0.97%)
Dec 27, 2021	76.73	78.36	76.47	78.30	399,985	+1.72(+2.24%)
Dec 23, 2021	76.39	76.94	76.12	76.59	261,753	+0.42(+0.56%)
Dec 22, 2021	75.78	76.46	75.45	76.16	361,828	+0.40(+0.53%)
Dec 21, 2021	74.93	75.85	74.45	75.76	522,933	+1.70(+2.29%)
Dec 20, 2021	74.01	74.30	73.26	74.06	605,924	-0.84(-1.12%)
Dec 17, 2021	74.73	76.50	74.01	74.90	2,107,583	+0.07(+0.09%)
Dec 16, 2021	77.00	77.25	74.38	74.83	488,878	-2.00(-2.61%)
Dec 15, 2021	74.88	77.03	73.87	76.83	682,631	+2.45(+3.29%)
Dec 14, 2021	75.17	75.79	73.79	74.39	709,982	-1.46(-1.93%)
Dec 13, 2021	74.89	76.17	74.61	75.85	775,177	+0.60(+0.80%)
Dec 10, 2021	75.89	76.66	74.51	75.25	663,963	+0.49(+0.66%)
Dec 09, 2021	76.30	76.50	74.72	74.75	555,474	-1.75(-2.28%)
Dec 08, 2021	76.03	77.29	75.19	76.50	556,072	+0.00(+0.00%)
Dec 07, 2021	76.33	77.54	75.96	76.50	650,575	+1.86(+2.50%)
Dec 06, 2021	74.35	75.33	73.13	74.63	692,536	+0.41(+0.56%)
Dec 03, 2021	75.16	75.83	73.22	74.22	884,981	-0.75(-1.00%)
Dec 02, 2021	74.01	75.65	73.45	74.97	610,184	+1.03(+1.39%)
Dec 01, 2021	77.70	77.87	73.88	73.94	687,218	-2.28(-2.99%)
Nov 30, 2021	76.83	78.05	75.17	76.22	1,108,829	-1.39(-1.79%)
Nov 29, 2021	76.49	78.25	76.41	77.61	674,537	+2.44(+3.24%)
Nov 26, 2021	75.83	76.87	74.71	75.18	543,566	-2.35(-3.03%)
Nov 24, 2021	77.20	78.20	76.98	77.52	575,114	+0.02(+0.03%)
Nov 23, 2021	76.50	77.79	76.19	77.50	837,061	+0.55(+0.72%)
Nov 22, 2021	79.09	79.26	76.92	76.95	639,447	-1.95(-2.48%)
Nov 19, 2021	78.38	79.03	77.89	78.91	713,710	+0.63(+0.81%)
Nov 18, 2021	80.20	78.75	78.12	78.27	839,345	-2.00(-2.49%)
Nov 17, 2021	81.23	81.23	79.21	80.27	801,331	-0.67(-0.83%)
Nov 16, 2021	81.99	82.82	80.74	80.94	631,345	-1.05(-1.27%)
Nov 15, 2021	81.48	82.52	81.48	81.99	669,259	+0.14(+0.17%)
Nov 12, 2021	81.18	82.39	79.92	81.85	636,336	+2.71(+3.43%)
Nov 11, 2021	80.08	80.08	78.68	79.14	1,035,179	-0.29(-0.36%)
Nov 10, 2021	81.47		79.03	79.42	901,346	-2.60(-3.17%)
Nov 09, 2021	81.13	83.58	80.86	82.03	1,198,325	+1.34(+1.66%)
Nov 08, 2021	80.36	81.07	77.66	80.69	1,377,993	+2.84(+3.65%)
Nov 05, 2021	78.38	80.84	74.72	77.85	3,496,585	-12.13(-13.48%)
Nov 04, 2021	89.72	90.49	88.93	89.97	617,751	+0.66(+0.74%)
Nov 03, 2021	90.60	90.87	88.28	89.31	409,855	-1.12(-1.24%)
Nov 02, 2021	87.02	90.45	86.86	90.44	755,583	+3.27(+3.76%)

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.