Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	51.42			54.31	131,528	+2.82(+5.48%)
Jan 28, 2022	50.71	52.02	48.75	51.49	158,339	+1.12(+2.22%)
Jan 27, 2022	53.68	54.40	50.01	50.37	137,986	-2.77(-5.21%)
Jan 26, 2022	56.30	56.30	52.87	53.14	103,575	-2.05(-3.71%)
Jan 25, 2022	57.20	58.79	55.08	55.19	117,805	-2.60(-4.50%)
Jan 24, 2022	58.29	58.40	55.00	57.79	202,400	-1.70(-2.86%)
Jan 21, 2022	56.17	59.66	55.36	59.49	369,781	+2.72(+4.79%)
Jan 20, 2022	58.21	61.20	56.70	56.77	67,358	-1.48(-2.54%)
Jan 19, 2022	58.75	59.21	57.66	58.25	99,424	-0.13(-0.22%)
Jan 18, 2022	61.05	61.05	58.29	58.38	73,987	-3.47(-5.61%)
Jan 14, 2022				61.85	0	-0.84(-1.34%)
Jan 13, 2022	63.73	64.77	61.91	62.69	66,103	-0.87(-1.37%)
Jan 12, 2022	64.85	65.49	63.54	63.56	51,569	-1.03(-1.59%)
Jan 11, 2022	63.01	64.82	62.20	64.59	42,650	+1.31(+2.07%)
Jan 10, 2022	63.02	63.96	61.71	63.28	56,430	-0.35(-0.55%)
Jan 07, 2022	65.93	65.93	63.63	63.63	43,337	-2.65(-4.00%)
Jan 06, 2022	66.83	67.38	65.40	66.28	63,428	-0.60(-0.90%)
Jan 05, 2022	69.80	70.30	66.60	66.88	41,487	-2.87(-4.11%)
Jan 04, 2022	71.01	71.65	69.01	69.75	39,738	-1.26(-1.77%)
Jan 03, 2022	70.27	71.39	69.55	71.01	43,241	+0.99(+1.41%)
Dec 31, 2021	69.69	70.76	68.81	70.02	57,856	+0.07(+0.10%)
Dec 30, 2021	69.99	71.06	69.75	69.95	30,281	-0.21(-0.30%)
Dec 29, 2021	70.85	71.48	69.65	70.16	34,792	-0.92(-1.29%)
Dec 28, 2021	71.79	72.50	70.78	71.08	38,257	-0.46(-0.64%)
Dec 27, 2021	70.22	71.67	69.12	71.54	66,264	+1.23(+1.75%)
Dec 23, 2021	69.81	71.61	69.28	70.31	27,515	+1.05(+1.52%)
Dec 22, 2021	68.38	69.48	68.23	69.26	47,572	+1.00(+1.46%)
Dec 21, 2021	67.22	68.69	67.22	68.26	59,668	+1.68(+2.52%)
Dec 20, 2021	66.55	67.51	65.72	66.58	98,818	-1.07(-1.58%)
Dec 17, 2021	69.31	70.40	66.77	67.65	391,814	-1.80(-2.59%)
Dec 16, 2021	72.86	73.24	69.30	69.45	83,376	-2.54(-3.53%)
Dec 15, 2021	70.37	72.71	69.24	71.99	120,317	+1.71(+2.43%)
Dec 14, 2021	70.28	72.93	69.94	70.28	54,810	-1.32(-1.84%)
Dec 13, 2021	70.70	71.97	70.22	71.60	97,018	+1.95(+2.80%)
Dec 10, 2021	71.21	71.72	69.37	69.65	43,920	-0.69(-0.98%)
Dec 09, 2021	71.44	73.14	70.01	70.34	56,893	-1.81(-2.51%)
Dec 08, 2021	71.55	72.81	70.10	72.15	43,276	+1.20(+1.69%)
Dec 07, 2021	71.77	73.33	70.72	70.95	69,549	+0.47(+0.67%)
Dec 06, 2021	68.43	70.83	67.80	70.48	58,766	+2.82(+4.17%)
Dec 03, 2021	70.47	70.86	67.04	67.66	58,823	-2.23(-3.19%)
Dec 02, 2021	68.87	70.33	68.22	69.89	88,332	+1.24(+1.81%)
Dec 01, 2021	71.11	72.74	68.53	68.65	103,946	-0.81(-1.17%)
Nov 30, 2021	71.03	71.31	68.90	69.46	99,169	-2.12(-2.96%)
Nov 29, 2021	73.51	73.51	70.69	71.58	47,228	-0.41(-0.57%)
Nov 26, 2021	73.24	74.72	71.52	71.99	49,733	-3.63(-4.80%)
Nov 24, 2021	75.21	75.69	74.24	75.62	34,782	+0.02(+0.03%)
Nov 23, 2021	75.87	75.88	74.36	75.60	40,235	-0.41(-0.54%)
Nov 22, 2021	76.68	78.39	76.01	76.01	39,795	-0.02(-0.03%)
Nov 19, 2021	75.87	76.40	74.85	76.03	32,763	+0.36(+0.48%)
Nov 18, 2021	76.41	75.67	74.97	75.67	61,349	-0.46(-0.60%)
Nov 17, 2021	77.00	77.67	75.45	76.13	54,203	-1.24(-1.60%)
Nov 16, 2021	77.69	78.79	77.08	77.37	36,623	-0.53(-0.68%)
Nov 15, 2021	79.01	79.48	77.23	77.90	37,474	-0.81(-1.03%)
Nov 12, 2021	80.18	80.18	78.30	78.71	31,826	-0.97(-1.22%)
Nov 11, 2021	79.40	81.00	75.99	79.68	48,394	+0.68(+0.86%)
Nov 10, 2021	80.70			79.00	33,018	-1.90(-2.35%)
Nov 09, 2021	81.74	81.74	79.97	80.90	63,963	-1.19(-1.45%)
Nov 08, 2021	82.97	83.39	81.47	82.09	38,708	-0.03(-0.04%)
Nov 05, 2021	80.26	82.24	80.00	82.12	71,622	+2.96(+3.74%)
Nov 04, 2021	79.85	81.07	78.51	79.16	59,185	+0.04(+0.05%)
Nov 03, 2021	78.21	79.64	77.58	79.12	64,512	+1.18(+1.51%)
Nov 02, 2021	76.12	78.12	71.09	77.94	71,146	+1.67(+2.19%)

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.