Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	81.54	84.80		83.87	888,200	+0.67(+0.81%)
Jan 28, 2022	79.53	83.25	79.35	83.20	945,146	+3.58(+4.50%)
Jan 27, 2022	79.36	81.88	78.59	79.61	965,742	+1.96(+2.52%)
Jan 26, 2022	83.55	84.49	76.77	77.66	1,631,402	-3.55(-4.37%)
Jan 25, 2022	81.29	83.09	79.50	81.20	1,197,480	-2.22(-2.67%)
Jan 24, 2022	75.17	83.91	74.15	83.43	2,259,465	+5.70(+7.34%)
Jan 21, 2022	76.28	79.36	73.92	77.72	4,729,164	+0.98(+1.28%)
Jan 20, 2022	89.63	89.63	76.28	76.74	3,185,241	-8.18(-9.63%)
Jan 19, 2022	87.27	89.11	84.75	84.92	697,443	-0.74(-0.86%)
Jan 18, 2022	85.79	86.85	82.72	85.66	779,795	-1.31(-1.51%)
Jan 14, 2022				86.97	0	-0.69(-0.79%)
Jan 13, 2022	86.20	91.66	85.72	87.66	1,256,302	+2.35(+2.76%)
Jan 12, 2022	84.75	86.06	82.76	85.31	787,269	+1.47(+1.75%)
Jan 11, 2022	81.82	84.26	80.09	83.85	1,079,308	+1.03(+1.24%)
Jan 10, 2022	87.25	87.42	80.18	82.82	1,403,638	-5.49(-6.22%)
Jan 07, 2022	90.78	92.40	88.30	88.30	867,642	-3.24(-3.53%)
Jan 06, 2022	91.73	93.66	89.87	91.54	790,182	+1.26(+1.40%)
Jan 05, 2022	92.81	94.24	89.75	90.28	919,860	-2.39(-2.58%)
Jan 04, 2022	90.20	94.53	89.99	92.67	902,758	+2.29(+2.54%)
Jan 03, 2022	87.40	95.86	86.66	90.37	1,979,808	+5.82(+6.88%)
Dec 31, 2021	83.42	85.04	81.10	84.55	953,135	+0.67(+0.80%)
Dec 30, 2021	82.57	85.56	82.57	83.88	818,216	+0.72(+0.86%)
Dec 29, 2021	78.70	84.04	78.70	83.17	1,288,336	+4.01(+5.07%)
Dec 28, 2021	83.07	84.19	79.05	79.15	1,367,882	-4.46(-5.33%)
Dec 27, 2021	81.39	83.84	80.66	83.61	746,245	+2.45(+3.02%)
Dec 23, 2021	82.44	83.41	79.75	81.16	643,665	-0.73(-0.89%)
Dec 22, 2021	82.43	83.06	79.56	81.89	810,472	-0.64(-0.78%)
Dec 21, 2021	78.69	84.19	78.34	82.53	1,398,781	+5.19(+6.71%)
Dec 20, 2021	79.85	81.12	74.48	77.35	1,311,069	-3.97(-4.89%)
Dec 17, 2021	78.52	82.64	76.77	81.32	3,075,323	+2.20(+2.78%)
Dec 16, 2021	82.84	83.44	77.74	79.12	1,001,189	-3.32(-4.03%)
Dec 15, 2021	80.04	82.69	78.46	82.45	917,865	+1.85(+2.29%)
Dec 14, 2021	78.83	82.59	78.14	80.60	982,018	+0.86(+1.08%)
Dec 13, 2021	84.28	85.06	79.44	79.74	918,217	-5.73(-6.71%)
Dec 10, 2021	85.06	85.63	81.73	85.47	860,504	+0.09(+0.10%)
Dec 09, 2021	86.15	88.10	85.27	85.38	768,657	-1.19(-1.38%)
Dec 08, 2021	86.74	87.33	84.79	86.58	880,333	-0.16(-0.18%)
Dec 07, 2021	86.44	87.97	84.78	86.73	791,988	+1.96(+2.32%)
Dec 06, 2021	83.16	85.37	80.75	84.77	1,241,993	+2.69(+3.28%)
Dec 03, 2021	88.96	89.23	81.12	82.08	1,269,494	-3.59(-4.19%)
Dec 02, 2021	87.27	90.69	83.28	85.66	1,964,210	-4.63(-5.13%)
Dec 01, 2021	97.04	97.64	90.16	90.30	1,347,320	-4.08(-4.32%)
Nov 30, 2021	98.61	99.58	92.62	94.38	1,366,282	-5.63(-5.62%)
Nov 29, 2021	102.92	103.96	97.40	100.00	719,265	-0.13(-0.13%)
Nov 26, 2021	97.37	100.53	94.53	100.13	824,390	-1.71(-1.68%)
Nov 24, 2021	100.82	102.45	98.92	101.84	576,400	-0.80(-0.78%)
Nov 23, 2021	105.38	106.18	100.65	102.64	775,459	-3.39(-3.20%)
Nov 22, 2021	107.32	108.74	105.45	106.03	696,760	+0.93(+0.89%)
Nov 19, 2021	104.69	107.13	104.17	105.09	744,993	-1.58(-1.48%)
Nov 18, 2021	102.75	106.88	105.94	106.68	828,348	+6.29(+6.26%)
Nov 17, 2021	101.52	101.60	98.33	100.39	620,355	-1.65(-1.62%)
Nov 16, 2021	98.53	102.85	97.01	102.04	683,824	+3.28(+3.33%)
Nov 15, 2021	101.61	101.97	96.91	98.76	963,089	-1.34(-1.34%)
Nov 12, 2021	101.14	101.60	99.14	100.10	529,338	-1.02(-1.01%)
Nov 11, 2021	98.86	103.31	98.13	101.12	778,238	+3.23(+3.30%)
Nov 10, 2021	99.11			97.89	831,549	-2.76(-2.74%)
Nov 09, 2021	101.37	103.43	99.70	100.65	752,134	-0.99(-0.97%)
Nov 08, 2021	104.69	105.79	100.79	101.64	608,206	-1.80(-1.74%)
Nov 05, 2021	103.74	106.39	103.07	103.44	931,537	+1.42(+1.39%)
Nov 04, 2021	100.61	102.09	99.58	102.02	756,780	+1.78(+1.77%)
Nov 03, 2021	94.78	100.30	94.74	100.25	994,623	+5.31(+5.60%)
Nov 02, 2021	93.52	95.76	93.27	94.93	716,658	+1.28(+1.37%)

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.