Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	66.21			66.11	744,258	+1.90(+2.95%)
Jan 28, 2022	63.22	64.34	61.76	64.22	1,023,227	+1.66(+2.65%)
Jan 27, 2022	64.31	65.13	62.10	62.56	700,631	-1.26(-1.98%)
Jan 26, 2022	65.20	66.69	63.30	63.82	735,728	-0.35(-0.54%)
Jan 25, 2022	65.70	66.00	63.37	64.17	956,647	-2.95(-4.39%)
Jan 24, 2022	65.08	67.17	63.18	67.11	775,401	+1.13(+1.72%)
Jan 21, 2022	66.21	67.44	65.89	65.98	592,166	-0.73(-1.10%)
Jan 20, 2022	67.79	69.24	66.61	66.72	672,978	-1.21(-1.78%)
Jan 19, 2022	68.95	69.47	67.63	67.93	772,578	+0.08(+0.12%)
Jan 18, 2022	69.15	69.34	67.70	67.85	559,540	-2.35(-3.35%)
Jan 14, 2022				70.20	0	-0.05(-0.07%)
Jan 13, 2022	72.75	72.75	70.18	70.25	777,282	-2.75(-3.77%)
Jan 12, 2022	72.79	74.07	72.65	73.00	940,384	+0.54(+0.74%)
Jan 11, 2022	73.04	73.34	71.07	72.46	821,240	-0.63(-0.86%)
Jan 10, 2022	72.33	73.19	71.14	73.09	1,029,552	-0.53(-0.71%)
Jan 07, 2022	75.73	75.77	73.33	73.62	569,711	-2.11(-2.79%)
Jan 06, 2022	74.90	76.34	74.14	75.73	645,699	+0.24(+0.32%)
Jan 05, 2022	78.46	78.97	75.47	75.49	844,120	-3.07(-3.90%)
Jan 04, 2022	80.05	80.69	77.43	78.56	868,146	-1.84(-2.28%)
Jan 03, 2022	83.08	83.29	79.66	80.40	749,058	-2.90(-3.48%)
Dec 31, 2021	84.15	84.79	83.24	83.29	399,519	-1.06(-1.26%)
Dec 30, 2021	83.05	84.75	83.05	84.36	604,386	+1.25(+1.50%)
Dec 29, 2021	81.39	83.20	81.39	83.11	443,749	+1.63(+2.00%)
Dec 28, 2021	82.04	82.57	81.15	81.48	373,212	-0.67(-0.82%)
Dec 27, 2021	79.05	82.37	79.05	82.15	403,123	+2.46(+3.09%)
Dec 23, 2021	78.11	79.92	77.09	79.69	1,042,277	+1.48(+1.89%)
Dec 22, 2021	78.64	78.98	77.79	78.21	973,421	-0.01(-0.01%)
Dec 21, 2021	78.22	78.60	77.03	78.22	749,577	+1.83(+2.39%)
Dec 20, 2021	77.86	78.13	75.90	76.40	633,335	-1.58(-2.02%)
Dec 17, 2021	77.16	78.78	75.92	77.97	2,163,311	-0.23(-0.29%)
Dec 16, 2021	80.50	81.15	77.73	78.20	629,249	-2.39(-2.97%)
Dec 15, 2021	79.63	80.72	77.98	80.59	802,480	+1.26(+1.59%)
Dec 14, 2021	79.81	79.96	77.90	79.33	738,639	-0.96(-1.20%)
Dec 13, 2021	80.30	81.40	79.76	80.30	663,512	+0.05(+0.06%)
Dec 10, 2021	80.04	81.28	79.54	80.25	473,386	+0.31(+0.38%)
Dec 09, 2021	81.63	82.33	79.91	79.94	413,454	-1.60(-1.96%)
Dec 08, 2021	80.88	81.61	79.92	81.54	384,589	+1.21(+1.51%)
Dec 07, 2021	79.07	81.00	78.66	80.33	723,017	+2.17(+2.78%)
Dec 06, 2021	78.16	78.78	76.83	78.15	962,737	-0.31(-0.39%)
Dec 03, 2021	81.02	82.39	77.34	78.46	1,460,070	-2.26(-2.80%)
Dec 02, 2021	80.06	82.04	79.48	80.72	1,808,633	+0.31(+0.38%)
Dec 01, 2021	80.58	83.10	79.64	80.42	17,342,222	+0.02(+0.02%)
Nov 30, 2021	82.54	84.98	80.15	80.40	2,556,207	-2.82(-3.39%)
Nov 29, 2021	82.65	85.20	81.94	83.22	2,589,426	+0.65(+0.78%)
Nov 26, 2021	84.31	86.54	82.34	82.57	4,638,234	+5.87(+7.66%)
Nov 24, 2021	76.26	77.52	75.42	76.70	661,230	-0.37(-0.48%)
Nov 23, 2021	79.42	80.22	76.46	77.06	1,070,776	-3.14(-3.91%)
Nov 22, 2021	83.28	83.62	79.74	80.20	1,889,057	-2.97(-3.57%)
Nov 19, 2021	83.68	85.62	82.24	83.17	652,547	-0.08(-0.10%)
Nov 18, 2021	85.01	86.36	83.08	83.24	580,467	-1.46(-1.72%)
Nov 17, 2021	83.19	84.75	82.47	84.70	577,434	+1.58(+1.90%)
Nov 16, 2021	81.86	83.67	81.66	83.13	383,553	+1.35(+1.65%)
Nov 15, 2021	82.28	83.20	81.59	81.78	341,851	-0.11(-0.13%)
Nov 12, 2021	81.64	82.24	81.43	81.89	311,981	+0.36(+0.44%)
Nov 11, 2021	81.28	82.17	80.96	81.53	358,866	+0.59(+0.72%)
Nov 10, 2021	81.21			80.94	402,570	-1.15(-1.40%)
Nov 09, 2021	82.97	83.22	81.85	82.09	315,968	-0.47(-0.56%)
Nov 08, 2021	81.15	82.85	80.62	82.56	425,583	+1.55(+1.91%)
Nov 05, 2021	80.41	81.15	78.78	81.01	838,737	-0.08(-0.10%)
Nov 04, 2021	80.23	81.40	79.75	81.09	415,389	+0.80(+1.00%)
Nov 03, 2021	81.17	81.73	77.14	80.29	564,335	-0.73(-0.91%)
Nov 02, 2021	81.66	83.22	78.15	81.02	839,784	+0.44(+0.54%)

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.