Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	71.77	75.87		75.82	1,703,593	+3.95(+5.50%)
Jan 28, 2022	69.20	71.90	67.58	71.87	1,436,995	+3.32(+4.84%)
Jan 27, 2022	70.04	70.75	68.08	68.55	3,587,812	-0.69(-1.00%)
Jan 26, 2022	73.84	75.00	68.79	69.24	2,913,916	-3.31(-4.56%)
Jan 25, 2022	75.91	76.99	72.06	72.55	2,038,224	-5.10(-6.57%)
Jan 24, 2022	74.17	78.06	72.50	77.65	3,174,834	+1.32(+1.73%)
Jan 21, 2022	78.13	79.61	75.87	76.33	1,617,050	-2.48(-3.15%)
Jan 20, 2022	80.43	82.07	78.75	78.81	1,157,195	-0.59(-0.74%)
Jan 19, 2022	80.12	82.65	79.20	79.40	1,059,629	-0.58(-0.73%)
Jan 18, 2022	81.15	82.31	79.25	79.98	1,151,433	-2.85(-3.44%)
Jan 14, 2022				82.83	0	-2.45(-2.87%)
Jan 13, 2022	90.07	91.03	85.16	85.28	863,362	-4.69(-5.21%)
Jan 12, 2022	93.49	95.06	89.55	89.97	867,957	-2.53(-2.74%)
Jan 11, 2022	89.57	92.80	88.73	92.50	1,237,832	+2.80(+3.12%)
Jan 10, 2022	87.93	89.81	85.26	89.70	1,485,484	+0.13(+0.15%)
Jan 07, 2022	89.93	90.51	87.66	89.57	1,275,187	-0.68(-0.75%)
Jan 06, 2022	90.00	91.93	87.80	90.25	2,155,857	-2.70(-2.90%)
Jan 05, 2022	99.89	99.89	92.91	92.95	1,273,705	-7.62(-7.58%)
Jan 04, 2022	104.53	105.16	99.11	100.57	921,439	-4.37(-4.16%)
Jan 03, 2022	104.63	105.50	103.00	104.94	1,041,621	+0.48(+0.46%)
Dec 31, 2021	105.05	105.76	103.90	104.46	361,503	-0.22(-0.21%)
Dec 30, 2021	105.55	106.76	104.67	104.68	486,966	-0.49(-0.47%)
Dec 29, 2021	105.40	106.08	104.01	105.17	634,235	-0.09(-0.09%)
Dec 28, 2021	106.67	106.67	104.76	105.26	455,031	-1.01(-0.95%)
Dec 27, 2021	103.89	106.38	103.70	106.27	785,319	+2.38(+2.29%)
Dec 23, 2021	102.50	104.27	101.85	103.89	490,526	+1.41(+1.38%)
Dec 22, 2021	102.00	103.20	100.89	102.48	1,017,968	+0.48(+0.47%)
Dec 21, 2021	98.62	102.36	98.62	102.00	949,186	+3.83(+3.90%)
Dec 20, 2021	100.12	100.63	98.06	98.17	1,210,581	-3.68(-3.61%)
Dec 17, 2021	99.25	102.73	96.92	101.85	1,742,770	+1.58(+1.58%)
Dec 16, 2021	103.60	104.12	99.08	100.27	1,034,468	-3.24(-3.13%)
Dec 15, 2021	102.07	104.07	100.69	103.51	1,229,155	+0.95(+0.93%)
Dec 14, 2021	101.42	103.17	100.72	102.56	942,067	-0.51(-0.49%)
Dec 13, 2021	103.28	105.11	102.58	103.07	785,489	-0.79(-0.76%)
Dec 10, 2021	104.62	106.33	102.01	103.86	812,405	-0.29(-0.28%)
Dec 09, 2021	108.49	109.18	103.41	104.15	1,124,081	-4.42(-4.07%)
Dec 08, 2021	107.08	109.13	104.57	108.57	2,241,043	+1.71(+1.60%)
Dec 07, 2021	105.89	108.88	105.88	106.86	1,578,261	+3.08(+2.97%)
Dec 06, 2021	105.09	105.74	102.08	103.78	1,705,979	-1.29(-1.23%)
Dec 03, 2021	108.31	108.88	103.09	105.07	1,651,682	-3.09(-2.86%)
Dec 02, 2021	104.75	108.39	104.70	108.16	1,116,879	+3.28(+3.13%)
Dec 01, 2021	110.42	110.86	104.85	104.88	1,143,235	-4.52(-4.13%)
Nov 30, 2021	112.33	113.26	107.60	109.40	1,117,660	-3.57(-3.16%)
Nov 29, 2021	113.12	113.75	111.33	112.97	680,869	+1.62(+1.45%)
Nov 26, 2021	111.56	113.25	110.03	111.35	683,698	-1.28(-1.14%)
Nov 24, 2021	108.87	112.76	108.20	112.63	620,364	+2.30(+2.08%)
Nov 23, 2021	110.52	111.70	108.46	110.33	910,982	-1.18(-1.06%)
Nov 22, 2021	115.06	115.35	110.49	111.51	885,344	-3.37(-2.93%)
Nov 19, 2021	116.11	117.16	114.83	114.88	895,612	-1.00(-0.86%)
Nov 18, 2021	118.00	115.91	115.40	115.88	856,080	-2.10(-1.78%)
Nov 17, 2021	120.70	120.83	117.37	117.98	592,797	-2.71(-2.25%)
Nov 16, 2021	120.00	121.22	119.50	120.69	641,934	+0.34(+0.28%)
Nov 15, 2021	119.60	120.40	118.56	120.35	653,565	+0.95(+0.80%)
Nov 12, 2021	120.00	120.68	118.37	119.40	685,589	-0.55(-0.46%)
Nov 11, 2021	119.87	120.88	119.55	119.95	1,019,367	+0.93(+0.78%)
Nov 10, 2021	120.77			119.02	884,704	-2.45(-2.02%)
Nov 09, 2021	124.09	124.99	120.77	121.47	739,906	-2.51(-2.02%)
Nov 08, 2021	124.29	125.57	123.82	123.98	800,649	+0.51(+0.41%)
Nov 05, 2021	122.78	124.55	121.39	123.47	1,302,942	+1.82(+1.50%)
Nov 04, 2021	123.69	124.17	119.01	121.65	2,806,727	-6.56(-5.12%)
Nov 03, 2021	130.04	130.37	126.14	128.21	1,636,354	-2.11(-1.62%)
Nov 02, 2021	128.08	130.35	127.74	130.32	1,181,706	+3.30(+2.60%)

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.