Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	93.59	99.71		99.44	446,163	+6.61(+7.11%)
Jan 28, 2022	87.05	92.99	85.99	92.83	244,945	+8.04(+9.48%)
Jan 27, 2022	86.63	87.97	84.09	84.79	148,932	-1.44(-1.68%)
Jan 26, 2022	89.60	89.74	85.54	86.24	144,046	-1.73(-1.97%)
Jan 25, 2022	90.41	90.90	87.62	87.97	155,020	-3.54(-3.87%)
Jan 24, 2022	87.97	92.21	86.91	91.51	191,398	+3.54(+4.02%)
Jan 21, 2022	87.83	89.94	86.85	87.97	193,545	-0.32(-0.37%)
Jan 20, 2022	89.83	91.85	88.13	88.29	93,000	-1.06(-1.19%)
Jan 19, 2022	90.21	92.05	88.81	89.35	103,629	-0.73(-0.81%)
Jan 18, 2022	91.41	92.12	89.50	90.08	144,397	-3.34(-3.58%)
Jan 14, 2022				93.42	0	-0.82(-0.87%)
Jan 13, 2022	96.29	96.82	94.04	94.24	64,788	-1.46(-1.53%)
Jan 12, 2022	96.53	97.51	94.55	95.70	84,585	+0.18(+0.19%)
Jan 11, 2022	96.11	96.11	93.48	95.53	97,418	-0.16(-0.16%)
Jan 10, 2022	95.44	95.68	93.86	95.68	87,435	-0.41(-0.43%)
Jan 07, 2022	98.30	98.30	95.96	96.10	69,825	-2.58(-2.61%)
Jan 06, 2022	99.41	100.01	98.46	98.67	93,671	-0.74(-0.74%)
Jan 05, 2022	100.24	101.88	99.27	99.41	131,720	-0.84(-0.83%)
Jan 04, 2022	105.18	105.63	99.76	100.24	149,614	-4.37(-4.18%)
Jan 03, 2022	105.49	106.89	104.13	104.62	110,707	-0.12(-0.11%)
Dec 31, 2021	103.56	105.30	103.32	104.74	64,696	+0.90(+0.87%)
Dec 30, 2021	105.08	105.66	103.72	103.83	69,315	-0.91(-0.87%)
Dec 29, 2021	105.38	105.38	104.09	104.75	129,986	+0.09(+0.09%)
Dec 28, 2021	104.50	105.92	103.97	104.66	75,180	-0.05(-0.05%)
Dec 27, 2021	104.07	105.09	103.35	104.71	89,016	+1.32(+1.27%)
Dec 23, 2021	104.46	104.87	103.06	103.39	76,117	-0.35(-0.34%)
Dec 22, 2021	101.88	103.95	101.31	103.74	107,311	+2.04(+2.01%)
Dec 21, 2021	100.60	101.91	99.99	101.70	103,306	+1.99(+1.99%)
Dec 20, 2021	100.98	100.98	97.90	99.71	157,406	-2.40(-2.35%)
Dec 17, 2021	102.56	104.15	100.62	102.11	664,048	-0.76(-0.74%)
Dec 16, 2021	106.22	106.86	102.74	102.87	140,854	-2.65(-2.52%)
Dec 15, 2021	104.27	105.72	102.57	105.52	184,516	+1.48(+1.43%)
Dec 14, 2021	105.62	106.39	102.86	104.04	179,013	-2.21(-2.08%)
Dec 13, 2021	106.14	107.14	104.97	106.25	125,660	-0.21(-0.19%)
Dec 10, 2021	108.19	108.19	106.24	106.46	112,577	-0.68(-0.63%)
Dec 09, 2021	108.22	109.73	107.13	107.13	74,445	-1.73(-1.59%)
Dec 08, 2021	107.62	110.44	107.25	108.86	123,607	+1.27(+1.18%)
Dec 07, 2021	106.87	108.74	106.50	107.60	81,651	+2.56(+2.43%)
Dec 06, 2021	102.56	105.74	101.74	105.04	141,956	+3.94(+3.90%)
Dec 03, 2021	103.98	103.98	100.17	101.10	94,923	-2.07(-2.01%)
Dec 02, 2021	99.77	103.66	99.77	103.17	87,763	+3.64(+3.65%)
Dec 01, 2021	102.61	103.50	99.47	99.54	101,328	-1.07(-1.07%)
Nov 30, 2021	102.32	103.18	100.47	100.61	105,314	-2.40(-2.33%)
Nov 29, 2021	103.20	103.38	101.77	103.01	103,463	+1.63(+1.61%)
Nov 26, 2021	102.06	102.77	100.31	101.37	130,822	-3.68(-3.50%)
Nov 24, 2021	107.55	108.29	103.66	105.05	98,865	-3.02(-2.79%)
Nov 23, 2021	107.46	108.81	106.47	108.07	133,667	+0.57(+0.53%)
Nov 22, 2021	106.91	108.90	106.05	107.50	79,005	+1.13(+1.06%)
Nov 19, 2021	104.94	106.85	104.94	106.37	62,737	+1.09(+1.03%)
Nov 18, 2021	106.48	105.38	104.65	105.28	87,456	-0.90(-0.85%)
Nov 17, 2021	106.75	106.75	105.68	106.18	113,125	-0.47(-0.44%)
Nov 16, 2021	105.96	107.37	105.90	106.66	89,922	+0.08(+0.07%)
Nov 15, 2021	106.84	107.44	106.11	106.58	87,274	-0.77(-0.71%)
Nov 12, 2021	108.79	108.79	106.93	107.34	74,578	-0.41(-0.38%)
Nov 11, 2021	107.24	107.82	106.49	107.75	48,260	+0.71(+0.66%)
Nov 10, 2021	107.74			107.05	98,842	-0.76(-0.70%)
Nov 09, 2021	107.92	108.30	106.48	107.80	67,601	+0.00(+0.00%)
Nov 08, 2021	107.75	108.42	106.22	107.80	120,503	+0.97(+0.91%)
Nov 05, 2021	104.33	107.17	104.33	106.83	102,085	+4.05(+3.94%)
Nov 04, 2021	101.51	103.31	100.67	102.78	104,332	+1.46(+1.44%)
Nov 03, 2021	101.17	102.43	100.35	101.32	107,392	+0.06(+0.06%)
Nov 02, 2021	100.75	103.00	100.37	101.26	124,899	+0.61(+0.60%)

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.