Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	98.67	101.48		101.18	334,622	+1.86(+1.87%)
Jan 28, 2022	97.44	99.47	94.88	99.32	444,357	+2.09(+2.14%)
Jan 27, 2022	98.63	99.60	96.50	97.24	390,622	+0.10(+0.10%)
Jan 26, 2022	98.33	100.03	96.70	97.14	471,025	-0.11(-0.12%)
Jan 25, 2022	95.92	99.08	94.93	97.26	484,162	+0.10(+0.10%)
Jan 24, 2022	94.55	97.66	92.46	97.16	549,337	+0.53(+0.55%)
Jan 21, 2022	98.82	99.10	96.53	96.63	598,857	-2.45(-2.47%)
Jan 20, 2022	99.94	102.56	98.82	99.08	374,698	-0.27(-0.27%)
Jan 19, 2022	102.92	102.92	99.23	99.34	383,464	-2.52(-2.48%)
Jan 18, 2022	107.87	108.00	101.56	101.87	666,201	-7.58(-6.92%)
Jan 14, 2022				109.44	0	-2.39(-2.14%)
Jan 13, 2022	114.54	115.38	110.03	111.83	598,297	-1.96(-1.72%)
Jan 12, 2022	113.29	116.74	112.14	113.80	977,131	+1.38(+1.23%)
Jan 11, 2022	109.67	113.10	108.53	112.42	671,007	+2.54(+2.31%)
Jan 10, 2022	107.19	110.01	105.49	109.87	669,024	+3.89(+3.67%)
Jan 07, 2022	105.04	106.27	104.43	105.98	469,081	+1.14(+1.09%)
Jan 06, 2022	102.42	105.18	100.43	104.84	527,736	+4.95(+4.96%)
Jan 05, 2022	103.53	103.84	99.72	99.89	334,877	-4.14(-3.98%)
Jan 04, 2022	101.59	105.59	101.31	104.03	469,524	+4.53(+4.55%)
Jan 03, 2022	98.83	99.92	98.53	99.50	312,708	+0.94(+0.96%)
Dec 31, 2021	98.41	99.47	98.14	98.55	162,326	+0.24(+0.24%)
Dec 30, 2021	99.97	100.72	98.13	98.32	183,998	-1.58(-1.58%)
Dec 29, 2021	100.27	101.17	99.55	99.90	326,404	-0.63(-0.62%)
Dec 28, 2021	100.08	101.15	99.84	100.52	268,423	+0.11(+0.10%)
Dec 27, 2021	98.56	100.79	98.56	100.42	302,038	+1.79(+1.81%)
Dec 23, 2021	97.75	99.02	96.83	98.63	275,048	+1.73(+1.79%)
Dec 22, 2021	96.15	97.13	95.53	96.90	465,777	+0.45(+0.46%)
Dec 21, 2021	96.57	97.11	95.66	96.45	386,301	+1.54(+1.62%)
Dec 20, 2021	93.63	95.07	92.01	94.91	543,710	+0.00(+0.00%)
Dec 17, 2021	96.10	97.16	94.90	94.91	524,927	-2.21(-2.27%)
Dec 16, 2021	97.71	98.15	96.23	97.12	362,640	+0.45(+0.46%)
Dec 15, 2021	96.49	97.15	95.48	96.67	441,629	-0.20(-0.21%)
Dec 14, 2021	94.47	97.56	94.01	96.87	507,535	+1.77(+1.86%)
Dec 13, 2021	94.53	96.14	94.17	95.10	520,702	+0.41(+0.43%)
Dec 10, 2021	97.40	98.06	94.15	94.69	524,033	-1.48(-1.53%)
Dec 09, 2021	98.77	99.16	96.11	96.16	646,194	-3.10(-3.13%)
Dec 08, 2021	102.41	102.94	98.72	99.27	438,119	-4.27(-4.13%)
Dec 07, 2021	103.05	104.29	102.36	103.54	293,662	+1.88(+1.84%)
Dec 06, 2021	101.19	103.63	99.77	101.67	399,724	+1.59(+1.59%)
Dec 03, 2021	104.17	104.33	99.52	100.08	344,118	-3.60(-3.47%)
Dec 02, 2021	100.92	103.83	100.74	103.67	402,605	+3.05(+3.03%)
Dec 01, 2021	104.72	105.11	100.61	100.63	454,264	-2.29(-2.23%)
Nov 30, 2021	105.30	106.38	102.48	102.92	471,756	-3.45(-3.25%)
Nov 29, 2021	108.16	108.16	106.12	106.38	331,318	+0.35(+0.33%)
Nov 26, 2021	108.14	108.14	105.84	106.02	200,946	-3.98(-3.62%)
Nov 24, 2021	110.32	110.41	108.92	110.01	373,766	-0.46(-0.42%)
Nov 23, 2021	109.29	111.11	108.94	110.47	265,512	+1.17(+1.07%)
Nov 22, 2021	110.55	111.56	109.25	109.31	254,174	-0.80(-0.72%)
Nov 19, 2021	111.00	111.21	109.31	110.10	240,337	-1.24(-1.12%)
Nov 18, 2021	110.17	111.66	111.22	111.34	200,540	+1.03(+0.94%)
Nov 17, 2021	110.57	110.78	109.20	110.31	204,849	-0.71(-0.64%)
Nov 16, 2021	109.63	111.46	108.48	111.02	302,142	+0.80(+0.72%)
Nov 15, 2021	112.88	113.41	109.70	110.22	317,619	-1.76(-1.58%)
Nov 12, 2021	112.55	112.79	111.56	111.99	234,552	-0.81(-0.72%)
Nov 11, 2021	111.33	113.53	111.02	112.80	300,817	+1.98(+1.79%)
Nov 10, 2021	110.88			110.82	294,839	-0.45(-0.41%)
Nov 09, 2021	110.30	112.08	110.30	111.28	261,720	+0.68(+0.62%)
Nov 08, 2021	110.40	111.78	110.24	110.59	318,630	+0.15(+0.14%)
Nov 05, 2021	112.80	113.68	109.52	110.44	393,967	-1.38(-1.24%)
Nov 04, 2021	112.76	113.69	111.43	111.83	322,400	-0.56(-0.50%)
Nov 03, 2021	111.61	113.20	111.29	112.39	429,927	+0.77(+0.69%)
Nov 02, 2021	110.06	112.09	109.40	111.62	630,682	+1.38(+1.25%)

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.