Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	66.07	68.04		67.99	2,595,892	+1.63(+2.46%)
Jan 28, 2022	64.43	66.40	63.20	66.36	2,274,793	+2.17(+3.38%)
Jan 27, 2022	66.98	67.43	64.14	64.19	2,923,861	-1.61(-2.45%)
Jan 26, 2022	69.21	70.36	65.50	65.80	3,039,568	-1.95(-2.88%)
Jan 25, 2022	67.92	69.28	67.11	67.75	2,257,072	-2.05(-2.94%)
Jan 24, 2022	64.97	70.16	63.90	69.80	3,403,131	+2.80(+4.18%)
Jan 21, 2022	69.00	70.31	66.87	67.00	3,731,032	-2.74(-3.93%)
Jan 20, 2022	73.77	74.17	69.53	69.74	3,142,744	-2.89(-3.98%)
Jan 19, 2022	76.19	76.89	72.55	72.63	3,121,341	-3.32(-4.37%)
Jan 18, 2022	77.23	77.74	75.56	75.95	2,462,958	-2.73(-3.47%)
Jan 14, 2022				78.68	0	-1.90(-2.36%)
Jan 13, 2022	81.60	83.36	80.21	80.58	1,933,682	-0.60(-0.74%)
Jan 12, 2022	81.50	82.97	80.50	81.18	2,119,652	+0.69(+0.86%)
Jan 11, 2022	79.41	80.56	77.43	80.49	2,915,250	+1.48(+1.87%)
Jan 10, 2022	77.45	79.07	76.06	79.01	2,861,474	+0.38(+0.48%)
Jan 07, 2022	82.50	82.93	77.69	78.63	3,729,200	-3.83(-4.64%)
Jan 06, 2022	83.09	83.09	80.52	82.46	4,030,694	+0.06(+0.07%)
Jan 05, 2022	86.18	86.45	82.04	82.40	3,458,696	-3.02(-3.54%)
Jan 04, 2022	84.36	85.55	83.80	85.42	2,342,951	+1.93(+2.31%)
Jan 03, 2022	86.20	86.48	82.69	83.49	2,984,671	-2.22(-2.59%)
Dec 31, 2021	84.29	86.20	84.20	85.71	1,449,939	+1.66(+1.98%)
Dec 30, 2021	85.05	85.77	83.81	84.05	1,573,742	-1.00(-1.18%)
Dec 29, 2021	84.46	85.30	83.72	85.05	2,341,425	+0.59(+0.70%)
Dec 28, 2021	84.00	85.08	83.96	84.46	1,885,259	+0.15(+0.18%)
Dec 27, 2021	82.73	84.43	82.50	84.31	2,562,574	+2.16(+2.63%)
Dec 23, 2021	81.20	82.90	80.89	82.15	2,384,716	+1.09(+1.34%)
Dec 22, 2021	78.69	81.43	78.51	81.06	2,501,750	+2.37(+3.01%)
Dec 21, 2021	76.03	78.69	76.03	78.69	2,773,951	+3.56(+4.74%)
Dec 20, 2021	75.49	75.61	72.60	75.13	3,020,788	-1.70(-2.21%)
Dec 17, 2021	76.17	77.62	75.68	76.83	8,305,990	-0.42(-0.54%)
Dec 16, 2021	79.00	79.15	76.88	77.25	2,466,550	-1.01(-1.29%)
Dec 15, 2021	76.94	78.36	75.82	78.26	2,836,980	+1.62(+2.11%)
Dec 14, 2021	76.17	77.63	75.52	76.64	2,879,977	-0.80(-1.03%)
Dec 13, 2021	80.13	80.22	77.09	77.44	3,202,970	-2.13(-2.68%)
Dec 10, 2021	78.13	79.68	77.93	79.57	3,218,059	+1.82(+2.34%)
Dec 09, 2021	76.51	79.00	75.85	77.75	2,943,051	+1.27(+1.66%)
Dec 08, 2021	78.42	79.02	75.94	76.48	3,587,205	+0.48(+0.63%)
Dec 07, 2021	77.04	80.95	75.76	76.00	5,495,230	+2.62(+3.57%)
Dec 06, 2021	72.20	74.47	71.74	73.38	2,856,485	+2.27(+3.19%)
Dec 03, 2021	73.78	74.41	70.49	71.11	3,087,838	-2.21(-3.01%)
Dec 02, 2021	70.18	74.20	70.18	73.32	2,630,891	+3.10(+4.41%)
Dec 01, 2021	71.55	73.03	70.14	70.22	2,536,006	+0.78(+1.12%)
Nov 30, 2021	71.25	71.50	68.77	69.44	2,764,168	-2.41(-3.35%)
Nov 29, 2021	72.96	73.33	71.43	71.85	2,435,064	+0.42(+0.59%)
Nov 26, 2021	71.68	72.77	70.93	71.43	2,197,409	-2.28(-3.09%)
Nov 24, 2021	73.00	74.15	72.82	73.71	1,932,841	+0.36(+0.49%)
Nov 23, 2021	71.02	73.37	70.68	73.35	2,213,393	+1.55(+2.16%)
Nov 22, 2021	71.39	73.36	70.97	71.80	2,560,688	+1.56(+2.22%)
Nov 19, 2021	70.60	72.07	70.16	70.24	2,699,344	-0.95(-1.33%)
Nov 18, 2021	72.08	71.32	69.61	71.19	3,206,170	+1.94(+2.80%)
Nov 17, 2021	68.64	69.59	67.92	69.25	1,733,439	+0.25(+0.36%)
Nov 16, 2021	67.53	69.38	67.17	69.00	3,123,444	+2.00(+2.99%)
Nov 15, 2021	68.90	68.90	66.68	67.00	2,019,294	-1.00(-1.47%)
Nov 12, 2021	68.00	68.36	67.43	68.00	1,416,194	+0.54(+0.80%)
Nov 11, 2021	67.02	68.39	66.90	67.46	1,221,457	+0.54(+0.81%)
Nov 10, 2021	67.01			66.92	1,784,155	-0.76(-1.12%)
Nov 09, 2021	67.61	68.45	67.01	67.68	2,177,340	+0.84(+1.26%)
Nov 08, 2021	68.46	68.91	66.53	66.84	2,281,627	-0.40(-0.59%)
Nov 05, 2021	67.96	68.92	66.68	67.24	3,217,492	+1.84(+2.81%)
Nov 04, 2021	66.97	68.00	64.59	65.40	5,254,063	+5.14(+8.53%)
Nov 03, 2021	58.00	60.46	57.75	60.26	3,574,336	+2.06(+3.54%)
Nov 02, 2021	58.47	58.71	57.05	58.20	1,698,264	-0.34(-0.58%)

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.