Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	63.96	67.13		67.12	376,399	+3.00(+4.68%)
Jan 28, 2022	61.96	64.14	59.84	64.11	524,289	+1.36(+2.17%)
Jan 27, 2022	66.08	66.71	61.73	62.75	709,584	-2.94(-4.48%)
Jan 26, 2022	71.76	72.24	65.06	65.70	899,664	-6.52(-9.03%)
Jan 25, 2022	72.05	73.13	70.53	72.22	479,452	-2.18(-2.93%)
Jan 24, 2022	71.01	74.75	69.25	74.39	490,881	+2.19(+3.03%)
Jan 21, 2022	74.05	74.22	72.03	72.21	412,805	-1.98(-2.67%)
Jan 20, 2022	76.14	78.44	74.04	74.19	334,189	-2.67(-3.47%)
Jan 19, 2022	74.42	77.51	73.99	76.86	464,831	+2.24(+3.00%)
Jan 18, 2022	74.54	75.54	74.38	74.62	240,540	-0.78(-1.03%)
Jan 14, 2022				75.40	0	+0.70(+0.94%)
Jan 13, 2022	75.99	76.18	73.90	74.70	201,086	-0.40(-0.54%)
Jan 12, 2022	76.09	77.00	74.98	75.10	293,926	-0.79(-1.04%)
Jan 11, 2022	74.26	75.94	73.82	75.89	334,885	+1.49(+2.00%)
Jan 10, 2022	74.09	74.73	73.43	74.40	278,829	-0.42(-0.57%)
Jan 07, 2022	74.19	75.50	73.03	74.83	350,564	-0.69(-0.91%)
Jan 06, 2022	76.06	76.60	74.22	75.52	355,159	-0.13(-0.17%)
Jan 05, 2022	77.83	78.12	75.58	75.64	396,695	-1.98(-2.55%)
Jan 04, 2022	77.65	78.93	74.82	77.62	337,978	+0.28(+0.36%)
Jan 03, 2022	79.38	80.22	76.17	77.35	306,390	-0.74(-0.95%)
Dec 31, 2021	77.15	78.71	77.15	78.09	194,127	+1.13(+1.47%)
Dec 30, 2021	74.76	77.58	74.62	76.95	341,343	+2.40(+3.22%)
Dec 29, 2021	74.52	74.93	73.37	74.55	181,683	+0.17(+0.23%)
Dec 28, 2021	74.88	75.18	73.68	74.38	206,249	+0.61(+0.83%)
Dec 27, 2021	73.28	73.80	72.49	73.77	197,156	+1.22(+1.68%)
Dec 23, 2021	74.56	74.69	72.55	72.55	262,429	-1.59(-2.14%)
Dec 22, 2021	73.94	74.28	73.10	74.14	424,479	+0.34(+0.47%)
Dec 21, 2021	73.58	74.26	73.22	73.79	244,470	+0.92(+1.26%)
Dec 20, 2021	74.16	74.54	71.70	72.88	304,055	-2.50(-3.32%)
Dec 17, 2021	75.69	77.50	74.85	75.38	575,012	-1.82(-2.36%)
Dec 16, 2021	77.58	77.86	75.86	77.20	582,894	-0.56(-0.72%)
Dec 15, 2021	76.79	78.05	75.24	77.76	350,589	+1.15(+1.50%)
Dec 14, 2021	78.28	79.17	76.47	76.61	327,690	-3.08(-3.87%)
Dec 13, 2021	76.48	81.19	76.48	79.69	545,735	+3.24(+4.24%)
Dec 10, 2021	76.74	77.85	75.37	76.45	223,681	-0.28(-0.36%)
Dec 09, 2021	78.00	78.34	76.52	76.73	173,181	-1.42(-1.81%)
Dec 08, 2021	79.61	80.49	78.08	78.15	237,058	-1.35(-1.70%)
Dec 07, 2021	79.76	80.87	79.05	79.49	215,687	+1.05(+1.34%)
Dec 06, 2021	77.02	78.65	75.83	78.44	163,948	+2.17(+2.84%)
Dec 03, 2021	78.47	78.47	75.51	76.27	266,628	-1.77(-2.27%)
Dec 02, 2021	75.48	78.51	75.43	78.05	294,101	+2.68(+3.55%)
Dec 01, 2021	75.82	77.61	75.36	75.37	465,401	+1.02(+1.38%)
Nov 30, 2021	74.94	75.76	74.04	74.34	288,675	-1.40(-1.85%)
Nov 29, 2021	76.33	76.47	75.21	75.74	271,913	+0.38(+0.51%)
Nov 26, 2021	78.00	78.13	74.72	75.36	207,714	-3.81(-4.81%)
Nov 24, 2021	79.96	80.11	78.93	79.17	195,233	-1.03(-1.29%)
Nov 23, 2021	79.64	80.88	79.15	80.20	476,709	-0.22(-0.27%)
Nov 22, 2021	79.55	81.38	79.29	80.42	272,289	+1.26(+1.59%)
Nov 19, 2021	77.26	79.53	77.26	79.16	282,365	+1.72(+2.23%)
Nov 18, 2021	77.96	77.53	77.07	77.44	364,428	-0.49(-0.63%)
Nov 17, 2021	78.28	80.08	77.88	77.93	282,636	-0.61(-0.78%)
Nov 16, 2021	78.25	78.87	77.52	78.54	462,665	+0.42(+0.54%)
Nov 15, 2021	79.84	80.13	77.33	78.12	370,718	-2.44(-3.03%)
Nov 12, 2021	80.19	80.89	79.80	80.55	280,565	+0.29(+0.36%)
Nov 11, 2021	77.44	80.38	77.44	80.27	249,555	+2.75(+3.55%)
Nov 10, 2021	78.30			77.52	339,699	-1.33(-1.68%)
Nov 09, 2021	77.25	79.07	77.18	78.84	467,220	+2.02(+2.62%)
Nov 08, 2021	74.49	76.96	74.31	76.83	395,470	+2.79(+3.77%)
Nov 05, 2021	75.34	76.41	73.41	74.04	282,915	-1.06(-1.41%)
Nov 04, 2021	74.15	76.44	73.28	75.10	413,532	+2.14(+2.94%)
Nov 03, 2021	72.34	73.17	71.86	72.95	257,312	+0.31(+0.43%)
Nov 02, 2021	73.36	73.59	71.49	72.64	239,597	-0.86(-1.16%)

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.