Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	65.63			70.65	1,582,513	+5.18(+7.91%)
Jan 28, 2022	62.01	65.50	60.25	65.47	1,233,080	+3.57(+5.77%)
Jan 27, 2022	64.21	65.88	61.73	61.90	1,155,237	-1.34(-2.12%)
Jan 26, 2022	64.01	68.19	62.90	63.24	1,834,202	+0.36(+0.57%)
Jan 25, 2022	62.53	64.53	60.94	62.88	1,348,863	-1.52(-2.36%)
Jan 24, 2022	61.72	64.46	58.02	64.40	1,546,126	+1.66(+2.65%)
Jan 21, 2022	63.07	64.60	61.69	62.74	1,858,081	-0.33(-0.52%)
Jan 20, 2022	63.07	66.60	62.93	63.07	1,328,029	+1.90(+3.11%)
Jan 19, 2022	61.55	65.96	61.02	61.17	1,235,432	+0.09(+0.15%)
Jan 18, 2022	65.65	65.74	61.03	61.08	2,056,088	-6.29(-9.34%)
Jan 14, 2022				67.37	0	-0.98(-1.43%)
Jan 13, 2022	73.47	73.50	68.10	68.35	1,549,222	-5.25(-7.13%)
Jan 12, 2022	76.63	78.50	73.54	73.60	1,976,640	-2.94(-3.84%)
Jan 11, 2022	74.78	77.96	73.17	76.54	1,616,472	+2.12(+2.85%)
Jan 10, 2022	74.46	74.49	69.31	74.42	2,408,112	-0.73(-0.97%)
Jan 07, 2022	81.88	83.28	74.87	75.15	1,808,626	-7.29(-8.84%)
Jan 06, 2022	82.61	84.88	80.48	82.44	988,732	+0.05(+0.06%)
Jan 05, 2022	87.62	89.51	82.25	82.39	1,312,111	-5.65(-6.42%)
Jan 04, 2022	91.52	92.06	85.09	88.04	1,058,000	-3.29(-3.60%)
Jan 03, 2022	91.25	93.39	85.33	91.33	1,267,574	-2.06(-2.21%)
Dec 31, 2021	92.87	95.51	92.87	93.39	651,297	+0.24(+0.26%)
Dec 30, 2021	90.49	94.90	89.86	93.15	420,194	+3.10(+3.44%)
Dec 29, 2021	89.84	90.90	88.77	90.05	494,163	-0.29(-0.32%)
Dec 28, 2021	91.47	93.24	89.92	90.34	447,312	-0.91(-1.00%)
Dec 27, 2021	93.80	93.80	90.20	91.25	440,108	-2.55(-2.72%)
Dec 23, 2021	92.99	95.08	90.08	93.80	777,999	-0.07(-0.07%)
Dec 22, 2021	94.67	96.89	92.77	93.87	334,688	-1.13(-1.19%)
Dec 21, 2021	93.11	95.14	91.87	95.00	481,415	+3.01(+3.27%)
Dec 20, 2021	93.99	95.26	91.42	91.99	492,269	-3.65(-3.82%)
Dec 17, 2021	88.95	96.80	86.42	95.64	1,240,022	+6.41(+7.18%)
Dec 16, 2021	93.99	94.55	89.09	89.23	823,457	-3.81(-4.10%)
Dec 15, 2021	88.38	93.53	87.24	93.04	809,517	+4.85(+5.50%)
Dec 14, 2021	87.25	90.54	86.39	88.19	1,007,685	-1.86(-2.07%)
Dec 13, 2021	92.78	92.78	87.28	90.05	543,665	+0.42(+0.47%)
Dec 10, 2021	91.33	93.75	89.37	89.63	606,848	-2.03(-2.21%)
Dec 09, 2021	96.35	97.26	91.01	91.66	617,285	-4.93(-5.10%)
Dec 08, 2021	93.26	98.70	90.67	96.59	827,885	+4.03(+4.35%)
Dec 07, 2021	88.00	94.35	87.79	92.56	1,952,270	+6.30(+7.30%)
Dec 06, 2021	85.89	87.82	82.63	86.26	866,085	-0.14(-0.16%)
Dec 03, 2021	91.69	91.69	85.76	86.40	1,423,227	-5.34(-5.82%)
Dec 02, 2021	88.78	92.46	87.55	91.74	638,663	+2.64(+2.96%)
Dec 01, 2021	91.65	93.28	89.04	89.10	786,198	-2.36(-2.58%)
Nov 30, 2021	91.03	96.00	90.98	91.46	1,106,323	+0.79(+0.88%)
Nov 29, 2021	95.77	96.06	89.82	90.67	1,162,964	-3.99(-4.22%)
Nov 26, 2021	94.89	99.63	93.71	94.66	719,651	-1.44(-1.50%)
Nov 24, 2021	95.53	97.10	93.72	96.10	601,884	-0.50(-0.52%)
Nov 23, 2021	98.50	100.29	94.45	96.60	1,147,680	-3.06(-3.07%)
Nov 22, 2021	103.65	103.94	98.75	99.66	928,706	-3.52(-3.41%)
Nov 19, 2021	104.93	107.48	101.80	103.18	717,952	-1.90(-1.81%)
Nov 18, 2021	113.62	105.06	103.47	105.08	1,209,304	-7.41(-6.59%)
Nov 17, 2021	115.31	115.34	112.06	112.49	494,847	-2.51(-2.18%)
Nov 16, 2021	116.02	118.00	114.15	115.00	513,430	-0.85(-0.73%)
Nov 15, 2021	115.00	116.00	113.27	115.85	472,671	+0.81(+0.70%)
Nov 12, 2021	113.16	116.44	113.05	115.04	1,928,763	+1.83(+1.62%)
Nov 11, 2021	108.07	113.67	107.49	113.21	704,426	+6.21(+5.80%)
Nov 10, 2021	111.04		106.73	107.00	584,842	-6.21(-5.49%)
Nov 09, 2021	116.23	118.94	112.94	113.21	429,995	-3.57(-3.06%)
Nov 08, 2021	115.82	121.05	115.56	116.78	697,542	+0.81(+0.70%)
Nov 05, 2021	110.67	121.00	107.58	115.97	1,012,210	+5.30(+4.79%)
Nov 04, 2021	111.47	113.07	107.84	110.67	930,938	-1.24(-1.11%)
Nov 03, 2021	113.32	114.31	111.20	111.91	355,948	-2.20(-1.93%)
Nov 02, 2021	119.32	119.32	113.86	114.11	322,779	-4.89(-4.11%)

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.