Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	78.87			79.01	11,664,239	-0.13(-0.16%)
Jan 28, 2022	78.80	79.13	77.77	79.14	11,203,774	+0.24(+0.30%)
Jan 27, 2022	79.10	79.72	78.65	78.90	10,907,543	+0.12(+0.15%)
Jan 26, 2022	79.64	79.91	78.63	78.78	10,305,138	-0.34(-0.43%)
Jan 25, 2022	79.75	80.59	79.01	79.12	14,393,509	-0.85(-1.06%)
Jan 24, 2022	80.74	81.84	79.45	79.97	24,380,178	-1.38(-1.70%)
Jan 21, 2022	81.91	82.00	81.15	81.35	17,143,320	-0.41(-0.50%)
Jan 20, 2022	82.29	83.04	81.65	81.76	18,988,944	-0.39(-0.47%)
Jan 19, 2022	82.64	83.06	81.50	82.15	30,470,624	-0.16(-0.19%)
Jan 18, 2022	86.76	86.90	81.45	82.31	120,230,984	+16.92(+25.87%)
Jan 14, 2022				65.39	0	+1.22(+1.90%)
Jan 13, 2022	64.91	65.00	64.01	64.17	12,787,739	-0.64(-0.99%)
Jan 12, 2022	65.23	65.54	63.81	64.81	13,993,035	-1.04(-1.58%)
Jan 11, 2022	63.09	65.98	62.93	65.85	10,727,314	+2.74(+4.34%)
Jan 10, 2022	63.89	64.24	61.99	63.11	14,991,930	-0.93(-1.45%)
Jan 07, 2022	63.99	64.89	63.33	64.04	21,467,916	+0.22(+0.34%)
Jan 06, 2022	66.16	66.26	63.71	63.82	15,069,999	-2.50(-3.77%)
Jan 05, 2022	67.20	67.86	66.26	66.32	14,985,378	-0.88(-1.31%)
Jan 04, 2022	67.84	68.01	66.93	67.20	9,463,327	-0.21(-0.31%)
Jan 03, 2022	66.44	67.67	65.80	67.41	13,208,071	+0.88(+1.32%)
Dec 31, 2021	67.32	67.64	66.30	66.53	9,475,136	+1.31(+2.00%)
Dec 30, 2021	67.20	67.89	65.22	65.22	7,508,303	-1.94(-2.88%)
Dec 29, 2021	66.57	67.18	66.19	67.16	9,121,760	+0.49(+0.73%)
Dec 28, 2021	66.06	67.59	65.60	66.67	13,806,813	+1.22(+1.86%)
Dec 27, 2021	65.24	65.73	65.00	65.45	10,640,712	+0.29(+0.45%)
Dec 23, 2021	64.01	65.39	63.85	65.16	8,721,749	+1.06(+1.65%)
Dec 22, 2021	63.26	64.12	63.14	64.10	15,089,429	+0.51(+0.80%)
Dec 21, 2021	62.25	63.64	61.45	63.59	11,097,329	+1.79(+2.90%)
Dec 20, 2021	61.01	62.23	60.67	61.80	8,765,088	+0.44(+0.72%)
Dec 17, 2021	61.10	62.06	60.60	61.36	17,113,744	-3.86(-5.92%)
Dec 16, 2021	60.55	65.22	60.18	65.22	10,072,434	+6.62(+11.30%)
Dec 15, 2021	58.60	60.51	58.60	58.60	7,380,582	-0.92(-1.55%)
Dec 14, 2021	58.16	59.88	58.15	59.52	8,791,163	+0.65(+1.10%)
Dec 13, 2021	58.60	59.45	58.02	58.87	8,599,021	+0.76(+1.31%)
Dec 10, 2021	59.16	59.41	57.47	58.11	10,160,998	-0.96(-1.62%)
Dec 09, 2021	58.60	59.81	58.52	59.07	8,518,104	-0.20(-0.34%)
Dec 08, 2021	58.78	60.01	58.03	59.27	9,784,282	+0.50(+0.85%)
Dec 07, 2021	58.92	59.27	58.28	58.77	11,552,001	+0.68(+1.17%)
Dec 06, 2021	57.53	58.45	57.24	58.09	9,407,389	+0.73(+1.27%)
Dec 03, 2021	56.98	57.44	56.40	57.36	13,287,457	+0.07(+0.12%)
Dec 02, 2021	57.28	57.95	56.62	57.29	8,604,336	+0.01(+0.02%)
Dec 01, 2021	59.11	59.21	57.19	57.28	11,607,094	-1.32(-2.25%)
Nov 30, 2021	60.01	60.43	59.73	58.60	19,284,460	-0.27(-0.46%)
Nov 29, 2021	60.88	60.95	58.87	58.87	7,748,113	-1.75(-2.88%)
Nov 26, 2021	61.28	61.68	60.18	60.62	8,305,877	-0.29(-0.48%)
Nov 24, 2021	61.84	61.84	60.75	60.91	9,681,498	-0.86(-1.39%)
Nov 23, 2021	61.85	62.92	61.33	61.77	16,564,295	-0.43(-0.69%)
Nov 22, 2021	60.93	62.41	59.77	62.20	16,583,265	-0.18(-0.29%)
Nov 19, 2021	63.75	64.09	62.17	62.38	14,493,302	-2.84(-4.36%)
Nov 18, 2021	63.60	65.22	62.54	65.22	24,260,756	+1.02(+1.59%)
Nov 17, 2021	65.53	65.64	63.50	64.20	28,761,532	-1.94(-2.93%)
Nov 16, 2021	70.55	72.14	65.46	66.14	38,213,708	-4.29(-6.09%)
Nov 15, 2021	69.32	70.62	68.14	70.43	11,626,069	+0.74(+1.06%)
Nov 12, 2021	67.72	70.04	67.34	69.69	13,922,988	+2.19(+3.24%)
Nov 11, 2021	67.25	67.53	66.02	67.50	13,228,963	+0.56(+0.84%)
Nov 10, 2021	66.73			66.94	7,960,878	-0.16(-0.24%)
Nov 09, 2021	66.99	67.55	66.53	67.10	8,809,092	+0.28(+0.42%)
Nov 08, 2021	68.43	68.43	66.62	66.82	12,815,471	-1.01(-1.49%)
Nov 05, 2021	68.57	68.78	66.92	67.83	13,716,896	-0.40(-0.59%)
Nov 04, 2021	67.47	68.74	66.65	68.23	16,202,085	+1.48(+2.22%)
Nov 03, 2021	66.25	67.19	64.55	66.75	43,740,924	-10.92(-14.06%)
Nov 02, 2021	79.29	79.37	77.03	77.67	10,327,505	-1.68(-2.12%)

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.