Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	59.40	60.90		60.72	232,523	+0.93(+1.56%)
Jan 28, 2022	58.01	59.80	56.77	59.79	345,508	+1.74(+3.01%)
Jan 27, 2022	60.84	63.10	57.61	58.04	387,568	-2.73(-4.50%)
Jan 26, 2022	62.16	63.73	60.50	60.78	204,692	-0.47(-0.77%)
Jan 25, 2022	62.98	62.98	60.05	61.25	170,972	-1.68(-2.67%)
Jan 24, 2022	59.34	63.10	57.92	62.93	473,984	+3.45(+5.80%)
Jan 21, 2022	61.59	62.45	59.37	59.48	556,684	-2.70(-4.34%)
Jan 20, 2022	66.79	67.60	62.06	62.17	557,923	-5.03(-7.48%)
Jan 19, 2022	68.46	69.78	67.02	67.20	304,849	-1.24(-1.80%)
Jan 18, 2022	72.54	72.86	68.28	68.43	329,624	-4.19(-5.76%)
Jan 14, 2022				72.62	0	-0.52(-0.71%)
Jan 13, 2022	73.35	74.19	72.38	73.14	206,499	+0.30(+0.41%)
Jan 12, 2022	72.36	73.47	71.65	72.84	340,374	+0.85(+1.18%)
Jan 11, 2022	75.73	75.83	71.52	71.99	218,467	-4.30(-5.64%)
Jan 10, 2022	75.99	77.01	74.31	76.29	524,728	-0.01(-0.01%)
Jan 07, 2022	76.36	77.75	75.84	76.30	365,256	-0.08(-0.11%)
Jan 06, 2022	75.50	76.79	75.25	76.38	227,716	+0.88(+1.16%)
Jan 05, 2022	77.25	78.43	75.26	75.50	180,056	-1.38(-1.79%)
Jan 04, 2022	76.37	78.02	76.03	76.88	202,777	+0.61(+0.80%)
Jan 03, 2022	76.57	78.04	75.73	76.27	137,909	+0.19(+0.25%)
Dec 31, 2021	75.48	76.44	75.17	76.08	128,766	+0.89(+1.18%)
Dec 30, 2021	76.37	76.94	75.12	75.19	106,390	-1.10(-1.45%)
Dec 29, 2021	75.58	76.32	75.16	76.30	87,931	+0.99(+1.31%)
Dec 28, 2021	74.51	75.81	74.51	75.31	199,100	+0.78(+1.05%)
Dec 27, 2021	74.60	74.92	73.42	74.52	107,394	+0.09(+0.13%)
Dec 23, 2021	73.34	74.75	73.27	74.43	116,261	+1.45(+1.99%)
Dec 22, 2021	71.21	72.99	71.21	72.98	131,193	+2.06(+2.90%)
Dec 21, 2021	70.90	71.96	70.72	70.92	185,813	+0.31(+0.44%)
Dec 20, 2021	70.25	71.07	68.74	70.61	352,723	-0.77(-1.08%)
Dec 17, 2021	72.78	72.78	70.41	71.38	845,111	-1.40(-1.92%)
Dec 16, 2021	72.58	73.03	71.48	72.78	303,723	+0.94(+1.31%)
Dec 15, 2021	71.01	72.40	69.54	71.84	428,251	+0.84(+1.18%)
Dec 14, 2021	71.00	72.24	69.92	71.00	202,691	+0.44(+0.63%)
Dec 13, 2021	69.95	71.48	68.59	70.55	301,925	+0.90(+1.29%)
Dec 10, 2021	71.60	71.66	68.69	69.66	257,934	-1.23(-1.73%)
Dec 09, 2021	70.76	72.28	70.52	70.88	477,389	-0.97(-1.35%)
Dec 08, 2021	72.86	73.46	71.39	71.86	1,124,810	-1.22(-1.66%)
Dec 07, 2021	75.73	75.75	71.66	73.07	1,201,768	-7.96(-9.82%)
Dec 06, 2021	79.61	81.33	77.79	81.03	161,949	+2.34(+2.97%)
Dec 03, 2021	80.08	80.34	78.31	78.69	116,558	-1.29(-1.61%)
Dec 02, 2021	78.58	80.43	78.28	79.98	159,112	+2.01(+2.58%)
Dec 01, 2021	76.89	79.37	76.89	77.97	224,027	+2.76(+3.67%)
Nov 30, 2021	75.02	76.30	75.02	75.21	248,276	-0.27(-0.36%)
Nov 29, 2021	76.12	76.40	74.72	75.49	141,999	+0.75(+1.01%)
Nov 26, 2021	74.77	76.23	73.15	74.73	89,444	-2.85(-3.67%)
Nov 24, 2021	76.26	78.27	76.25	77.58	103,208	+0.47(+0.62%)
Nov 23, 2021	78.09	78.12	76.62	77.10	112,965	-0.62(-0.80%)
Nov 22, 2021	75.36	78.56	75.14	77.73	118,172	+2.60(+3.46%)
Nov 19, 2021	75.53	76.34	74.80	75.13	128,464	-1.06(-1.39%)
Nov 18, 2021	76.10	76.19	75.17	76.19	86,844	-0.02(-0.02%)
Nov 17, 2021	77.13	77.13	75.50	76.21	116,616	-0.80(-1.04%)
Nov 16, 2021	78.15	78.58	76.80	77.01	148,285	-0.77(-0.99%)
Nov 15, 2021	77.61	78.00	77.47	77.78	139,420	+0.66(+0.85%)
Nov 12, 2021	76.69	77.12	76.15	77.12	140,090	+1.20(+1.58%)
Nov 11, 2021	74.25	75.93	73.91	75.92	190,826	+1.80(+2.43%)
Nov 10, 2021	72.79			74.11	147,184	+1.23(+1.69%)
Nov 09, 2021	74.42	74.98	72.82	72.88	101,305	-1.41(-1.90%)
Nov 08, 2021	75.34	76.46	73.94	74.29	140,569	-0.81(-1.08%)
Nov 05, 2021	74.89	76.10	74.09	75.10	207,040	+0.96(+1.29%)
Nov 04, 2021	74.86	75.69	73.73	74.14	135,912	-0.05(-0.06%)
Nov 03, 2021	73.74	76.04	73.29	74.19	257,102	+0.39(+0.52%)
Nov 02, 2021	75.51	76.22	73.29	73.80	137,311	-1.77(-2.34%)

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.