Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	66.16			66.06	744,809	+1.89(+2.95%)
Jan 28, 2022	63.18	64.30	61.71	64.17	1,023,984	+1.66(+2.65%)
Jan 27, 2022	64.27	65.08	62.06	62.51	701,149	-1.26(-1.98%)
Jan 26, 2022	65.15	66.64	63.26	63.77	736,273	-0.35(-0.54%)
Jan 25, 2022	65.66	65.95	63.32	64.12	957,355	-2.95(-4.39%)
Jan 24, 2022	65.03	67.12	63.14	67.06	775,975	+1.13(+1.72%)
Jan 21, 2022	66.16	67.39	65.84	65.93	592,604	-0.73(-1.10%)
Jan 20, 2022	67.74	69.19	66.56	66.67	673,476	-1.21(-1.78%)
Jan 19, 2022	68.90	69.42	67.58	67.88	773,150	+0.08(+0.12%)
Jan 18, 2022	69.10	69.29	67.65	67.80	559,954	-2.35(-3.35%)
Jan 14, 2022				70.15	0	-0.05(-0.07%)
Jan 13, 2022	72.70	72.70	70.13	70.20	777,858	-2.75(-3.77%)
Jan 12, 2022	72.74	74.02	72.60	72.95	941,080	+0.54(+0.74%)
Jan 11, 2022	72.99	73.28	71.02	72.41	821,848	-0.62(-0.86%)
Jan 10, 2022	72.27	73.13	71.09	73.04	1,030,314	-0.53(-0.71%)
Jan 07, 2022	75.67	75.71	73.27	73.56	570,133	-2.11(-2.79%)
Jan 06, 2022	74.84	76.28	74.09	75.67	646,177	+0.24(+0.32%)
Jan 05, 2022	78.40	78.91	75.42	75.44	844,744	-3.07(-3.90%)
Jan 04, 2022	79.99	80.63	77.37	78.50	868,788	-1.83(-2.28%)
Jan 03, 2022	83.01	83.23	79.60	80.34	749,613	-2.90(-3.48%)
Dec 31, 2021	84.09	84.73	83.18	83.23	399,814	-1.06(-1.26%)
Dec 30, 2021	82.98	84.69	82.98	84.29	604,833	+1.25(+1.50%)
Dec 29, 2021	81.33	83.14	81.33	83.04	444,078	+1.63(+2.00%)
Dec 28, 2021	81.98	82.51	81.09	81.42	373,488	-0.67(-0.82%)
Dec 27, 2021	78.99	82.31	78.99	82.09	403,422	+2.46(+3.09%)
Dec 23, 2021	78.05	79.86	77.03	79.63	1,043,049	+1.48(+1.89%)
Dec 22, 2021	78.58	78.92	77.73	78.15	974,142	-0.01(-0.01%)
Dec 21, 2021	78.16	78.54	76.97	78.16	750,132	+1.82(+2.39%)
Dec 20, 2021	77.81	78.07	75.84	76.34	633,804	-1.58(-2.02%)
Dec 17, 2021	77.10	78.72	75.86	77.92	2,164,913	-0.23(-0.29%)
Dec 16, 2021	80.44	81.09	77.67	78.14	629,715	-2.39(-2.97%)
Dec 15, 2021	79.57	80.66	77.93	80.53	803,074	+1.26(+1.59%)
Dec 14, 2021	79.75	79.90	77.84	79.28	739,185	-0.96(-1.20%)
Dec 13, 2021	80.24	81.34	79.70	80.24	664,004	+0.05(+0.06%)
Dec 10, 2021	79.98	81.22	79.48	80.19	473,736	+0.31(+0.38%)
Dec 09, 2021	81.57	82.27	79.85	79.88	413,760	-1.60(-1.96%)
Dec 08, 2021	80.82	81.55	79.86	81.48	384,874	+1.21(+1.51%)
Dec 07, 2021	79.01	80.94	78.60	80.27	723,552	+2.17(+2.78%)
Dec 06, 2021	78.10	78.72	76.78	78.09	963,449	-0.31(-0.39%)
Dec 03, 2021	80.96	82.33	77.28	78.40	1,461,150	-2.26(-2.80%)
Dec 02, 2021	80.00	81.98	79.42	80.66	1,809,972	+0.31(+0.38%)
Dec 01, 2021	80.52	83.03	79.58	80.36	17,355,060	+0.02(+0.02%)
Nov 30, 2021	82.48	84.91	80.09	80.34	2,558,099	-2.82(-3.39%)
Nov 29, 2021	82.59	85.14	81.87	83.15	2,591,343	+0.64(+0.78%)
Nov 26, 2021	84.24	86.47	82.28	82.51	4,641,667	+5.87(+7.66%)
Nov 24, 2021	76.20	77.46	75.36	76.64	661,719	-0.37(-0.48%)
Nov 23, 2021	79.37	80.16	76.40	77.01	1,071,569	-3.13(-3.91%)
Nov 22, 2021	83.22	83.56	79.68	80.14	1,890,456	-2.96(-3.57%)
Nov 19, 2021	83.62	85.55	82.18	83.10	653,030	-0.08(-0.10%)
Nov 18, 2021	84.95	86.30	83.01	83.18	580,897	-1.46(-1.72%)
Nov 17, 2021	83.12	84.69	82.41	84.64	577,862	+1.58(+1.90%)
Nov 16, 2021	81.80	83.61	81.60	83.06	383,837	+1.35(+1.65%)
Nov 15, 2021	82.22	83.14	81.53	81.72	342,104	-0.11(-0.13%)
Nov 12, 2021	81.58	82.18	81.37	81.82	312,212	+0.36(+0.44%)
Nov 11, 2021	81.22	82.11	80.90	81.47	359,132	+0.58(+0.72%)
Nov 10, 2021	81.15			80.88	402,868	-1.15(-1.40%)
Nov 09, 2021	82.91	83.16	81.79	82.03	316,202	-0.47(-0.56%)
Nov 08, 2021	81.09	82.79	80.56	82.50	425,898	+1.55(+1.91%)
Nov 05, 2021	80.35	81.09	78.72	80.95	839,358	-0.08(-0.10%)
Nov 04, 2021	80.17	81.34	79.69	81.03	415,696	+0.80(+1.00%)
Nov 03, 2021	81.11	81.67	77.09	80.23	564,753	-0.73(-0.91%)
Nov 02, 2021	81.60	83.16	78.10	80.96	840,406	+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.