Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	77.67	80.97		80.93	22,245,656	+2.95(+3.78%)
Jan 28, 2022	76.11	77.99	74.29	77.98	24,839,824	+0.54(+0.70%)
Jan 27, 2022	82.15	82.33	77.11	77.44	23,042,514	-1.88(-2.37%)
Jan 26, 2022	81.89	83.40	79.32	79.32	21,340,396	-0.08(-0.11%)
Jan 25, 2022	79.60	80.94	78.35	79.40	22,442,594	-2.19(-2.69%)
Jan 24, 2022	78.96	81.69	76.37	81.60	30,250,568	+1.00(+1.24%)
Jan 21, 2022	82.85	83.75	80.19	80.59	30,340,306	-3.09(-3.69%)
Jan 20, 2022	88.81	88.86	83.54	83.68	25,082,626	-4.85(-5.48%)
Jan 19, 2022	92.19	93.23	88.31	88.53	19,326,180	-2.82(-3.09%)
Jan 18, 2022	93.97	94.39	91.03	91.36	20,231,048	-4.44(-4.63%)
Jan 14, 2022				95.79	0	+1.73(+1.84%)
Jan 13, 2022	94.93	96.50	93.75	94.06	23,974,222	+0.50(+0.54%)
Jan 12, 2022	93.61	94.66	92.25	93.56	13,563,738	+0.90(+0.97%)
Jan 11, 2022	90.95	92.73	90.16	92.66	15,176,057	+0.30(+0.33%)
Jan 10, 2022	92.72	94.11	89.56	92.36	20,602,492	-0.55(-0.59%)
Jan 07, 2022	94.52	95.60	92.41	92.91	15,104,229	-1.18(-1.25%)
Jan 06, 2022	93.55	95.13	92.58	94.09	22,672,022	+1.23(+1.32%)
Jan 05, 2022	93.82	96.84	92.81	92.86	29,047,102	-1.91(-2.01%)
Jan 04, 2022	94.04	95.01	92.01	94.77	20,009,082	+0.58(+0.62%)
Jan 03, 2022	92.37	94.27	91.63	94.19	19,076,592	+2.56(+2.79%)
Dec 31, 2021	92.47	92.88	91.51	91.63	14,095,851	-0.63(-0.68%)
Dec 30, 2021	92.76	93.85	91.81	92.26	19,646,594	-2.24(-2.37%)
Dec 29, 2021	92.37	95.07	92.28	94.50	32,727,850	+3.17(+3.48%)
Dec 28, 2021	92.12	92.26	90.46	91.33	13,912,095	-1.46(-1.58%)
Dec 27, 2021	92.09	93.28	91.12	92.79	17,412,394	+0.01(+0.01%)
Dec 23, 2021	89.13	93.35	88.78	92.78	37,043,224	+4.01(+4.52%)
Dec 22, 2021	88.44	88.91	87.38	88.77	18,904,056	-0.37(-0.41%)
Dec 21, 2021	87.45	89.56	85.83	89.14	59,346,400	+8.53(+10.59%)
Dec 20, 2021	80.71	81.80	79.51	80.61	22,613,884	-0.95(-1.17%)
Dec 17, 2021	80.20	82.32	79.53	81.56	24,235,940	+0.30(+0.37%)
Dec 16, 2021	84.39	84.82	80.71	81.25	16,785,274	-2.92(-3.47%)
Dec 15, 2021	82.03	84.30	80.63	84.17	14,203,377	+2.33(+2.85%)
Dec 14, 2021	81.78	83.30	81.47	81.84	12,290,724	+4.39(+5.67%)
Dec 13, 2021	85.11	85.86	77.46	77.46	13,204,716	-6.60(-7.85%)
Dec 10, 2021	82.88	84.17	82.67	84.06	12,167,070	+0.60(+0.72%)
Dec 09, 2021	83.82	85.04	83.16	83.46	12,168,807	-4.06(-4.64%)
Dec 08, 2021	83.95	87.52	82.57	87.52	13,126,918	+3.18(+3.77%)
Dec 07, 2021	82.95	85.53	82.87	84.34	22,118,128	+3.32(+4.10%)
Dec 06, 2021	80.41	81.79	79.13	81.02	15,357,216	+0.82(+1.02%)
Dec 03, 2021	82.26	82.96	79.24	80.20	19,519,580	-1.24(-1.52%)
Dec 02, 2021	81.20	82.14	79.94	81.44	23,362,910	-2.23(-2.67%)
Dec 01, 2021	85.05	87.50	83.52	83.67	32,229,292	+1.13(+1.37%)
Nov 30, 2021	84.09	85.41	82.49	82.54	27,766,912	-2.10(-2.48%)
Nov 29, 2021	82.92	84.77	82.69	84.64	19,216,116	+2.65(+3.23%)
Nov 26, 2021	81.69	82.59	80.56	81.99	16,778,534	-2.72(-3.21%)
Nov 24, 2021	83.28	85.64	83.14	84.71	22,048,812	+0.79(+0.94%)
Nov 23, 2021	83.56	86.19	82.87	83.93	32,372,432	+1.01(+1.22%)
Nov 22, 2021	82.21	86.15	82.21	82.92	35,377,648	+0.60(+0.73%)
Nov 19, 2021	77.56	82.39	77.56	82.32	48,050,212	+8.28(+11.18%)
Nov 18, 2021	75.57	75.84	73.97	74.04	17,147,032	-0.11(-0.15%)
Nov 17, 2021	75.15	75.24	73.88	74.15	11,799,546	-1.33(-1.76%)
Nov 16, 2021	75.23	75.81	74.46	75.48	11,982,688	+0.03(+0.04%)
Nov 15, 2021	76.41	76.92	75.27	75.45	12,868,271	-0.51(-0.67%)
Nov 12, 2021	73.72	76.67	73.65	75.96	27,022,262	+2.70(+3.69%)
Nov 11, 2021	72.74	73.66	72.34	73.26	12,400,892	-0.44(-0.60%)
Nov 10, 2021	72.86			73.70	15,497,494	-0.58(-0.78%)
Nov 09, 2021	73.80	74.95	73.27	74.28	20,471,142	+1.01(+1.38%)
Nov 08, 2021	72.05	73.73	71.85	73.27	19,056,440	+1.61(+2.25%)
Nov 05, 2021	71.73	72.46	71.10	71.65	13,249,270	+0.67(+0.94%)
Nov 04, 2021	71.11	71.22	69.81	70.99	16,216,836	+0.97(+1.39%)
Nov 03, 2021	69.48	70.09	69.04	70.01	10,446,892	+0.48(+0.69%)
Nov 02, 2021	69.27	69.62	68.82	69.53	9,930,819	+0.06(+0.08%)

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.