Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	72.47	75.50		75.49	99,640	+2.52(+3.45%)
Jan 28, 2022	71.41	72.98	69.29	72.97	104,276	+2.07(+2.92%)
Jan 27, 2022	72.29	72.99	69.91	70.90	118,374	-0.58(-0.82%)
Jan 26, 2022	73.80	75.03	70.90	71.48	109,271	-0.96(-1.33%)
Jan 25, 2022	73.61	73.78	71.27	72.44	122,067	-2.48(-3.31%)
Jan 24, 2022	70.48	75.30	68.96	74.92	236,026	+2.78(+3.85%)
Jan 21, 2022	74.59	76.33	72.12	72.14	188,673	-3.27(-4.34%)
Jan 20, 2022	74.50	77.29	74.50	75.41	162,804	+1.79(+2.43%)
Jan 19, 2022	75.06	76.22	72.50	73.62	357,967	-1.15(-1.54%)
Jan 18, 2022	79.20	79.20	74.39	74.77	222,130	-4.81(-6.04%)
Jan 14, 2022				79.58	0	-2.85(-3.45%)
Jan 13, 2022	83.74	85.78	82.23	82.42	186,553	-1.30(-1.55%)
Jan 12, 2022	82.45	84.83	82.45	83.72	259,881	+2.21(+2.71%)
Jan 11, 2022	80.03	81.54	79.34	81.52	145,657	+1.39(+1.74%)
Jan 10, 2022	77.12	80.47	75.75	80.12	197,802	-1.18(-1.45%)
Jan 07, 2022	84.77	85.38	81.29	81.30	125,223	-3.61(-4.25%)
Jan 06, 2022	82.66	85.25	82.25	84.91	193,540	+2.25(+2.73%)
Jan 05, 2022	86.66	86.75	82.64	82.66	80,312	-4.10(-4.73%)
Jan 04, 2022	86.43	87.20	84.89	86.76	95,606	+0.57(+0.66%)
Jan 03, 2022	85.99	87.03	85.05	86.19	67,770	+0.85(+0.99%)
Dec 31, 2021	87.07	87.07	85.33	85.35	57,131	-1.56(-1.80%)
Dec 30, 2021	88.97	89.72	86.63	86.91	69,762	-1.85(-2.08%)
Dec 29, 2021	87.82	88.96	86.46	88.76	64,316	+1.20(+1.37%)
Dec 28, 2021	88.81	89.57	86.59	87.56	116,500	-1.76(-1.97%)
Dec 27, 2021	86.35	89.33	85.67	89.32	171,712	+2.54(+2.92%)
Dec 23, 2021	85.73	88.52	84.99	86.79	161,852	+1.28(+1.50%)
Dec 22, 2021	85.71	85.85	82.73	85.51	90,954	+0.30(+0.35%)
Dec 21, 2021	81.98	85.44	81.20	85.20	155,976	+3.86(+4.75%)
Dec 20, 2021	79.85	81.54	78.82	81.34	157,452	+0.21(+0.26%)
Dec 17, 2021	78.94	81.83	77.63	81.13	283,486	+2.14(+2.71%)
Dec 16, 2021	82.08	82.32	78.81	78.99	152,868	-2.66(-3.26%)
Dec 15, 2021	79.64	81.70	77.49	81.65	161,922	+1.74(+2.18%)
Dec 14, 2021	80.80	82.16	78.92	79.91	190,591	-1.71(-2.09%)
Dec 13, 2021	80.98	82.40	80.16	81.61	166,170	+0.70(+0.86%)
Dec 10, 2021	83.89	83.89	80.79	80.92	112,343	-2.19(-2.63%)
Dec 09, 2021	84.25	84.41	83.06	83.10	128,588	-1.72(-2.03%)
Dec 08, 2021	82.97	84.86	82.04	84.83	102,353	+2.36(+2.86%)
Dec 07, 2021	82.95	83.80	81.74	82.47	174,409	+0.77(+0.94%)
Dec 06, 2021	79.87	81.89	79.18	81.70	127,070	+2.69(+3.40%)
Dec 03, 2021	80.51	80.51	77.16	79.01	200,365	-1.29(-1.61%)
Dec 02, 2021	78.88	80.72	78.15	80.30	148,362	+1.69(+2.15%)
Dec 01, 2021	81.06	81.42	78.55	78.62	158,351	-0.92(-1.16%)
Nov 30, 2021	79.73	80.42	78.78	79.54	224,096	-0.04(-0.05%)
Nov 29, 2021	80.11	80.11	77.68	79.58	133,930	+0.85(+1.08%)
Nov 26, 2021	78.84	80.72	77.93	78.73	277,962	-3.60(-4.37%)
Nov 24, 2021	81.35	83.64	80.44	82.33	104,803	-0.17(-0.21%)
Nov 23, 2021	80.49	82.88	79.92	82.50	199,428	+1.53(+1.89%)
Nov 22, 2021	80.23	81.61	79.95	80.97	103,209	+1.23(+1.55%)
Nov 19, 2021	80.24	81.04	78.65	79.74	167,101	-0.87(-1.08%)
Nov 18, 2021	83.26	81.06	80.45	80.60	141,634	-2.64(-3.17%)
Nov 17, 2021	81.65	84.12	79.96	83.24	331,155	+1.41(+1.73%)
Nov 16, 2021	82.10	82.39	80.54	81.83	105,918	-0.27(-0.33%)
Nov 15, 2021	83.25	83.34	81.81	82.10	121,247	-0.26(-0.32%)
Nov 12, 2021	83.67	84.70	82.09	82.37	102,818	-0.09(-0.11%)
Nov 11, 2021	87.21	87.21	82.25	82.46	259,465	-4.73(-5.43%)
Nov 10, 2021	91.16			87.19	294,513	-7.95(-8.35%)
Nov 09, 2021	94.13	95.85	93.71	95.14	62,919	+0.69(+0.73%)
Nov 08, 2021	96.88	97.69	93.72	94.45	70,968	-1.82(-1.89%)
Nov 05, 2021	95.19	96.67	94.94	96.27	94,049	+2.21(+2.34%)
Nov 04, 2021	92.30	94.40	92.30	94.06	80,460	+2.06(+2.24%)
Nov 03, 2021	90.72	92.29	88.32	92.00	149,765	+0.96(+1.06%)
Nov 02, 2021	91.90	91.90	90.45	91.04	66,262	-0.44(-0.48%)

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.