Date	Open	High	Low	Close	Volume	Change (%)
Jan 28, 2022	94.16	96.02	92.84	96.01	231,498	+2.54(+2.71%)
Jan 27, 2022	96.39	97.97	92.93	93.47	225,410	-2.42(-2.53%)
Jan 26, 2022	96.62	98.57	95.07	95.90	272,535	-0.62(-0.64%)
Jan 25, 2022	96.06	98.05	94.20	96.51	257,269	-0.36(-0.37%)
Jan 24, 2022	93.09	97.45	92.51	96.87	319,077	+1.50(+1.57%)
Jan 21, 2022	95.89	97.72	95.22	95.38	320,242	-1.01(-1.05%)
Jan 20, 2022	100.66	101.33	96.10	96.39	334,948	-5.36(-5.26%)
Jan 19, 2022	106.50	106.73	101.64	101.75	276,390	-7.75(-7.08%)
Jan 18, 2022	110.47	113.76	109.24	109.50	250,925	-0.58(-0.52%)
Jan 14, 2022				110.07	0	+2.47(+2.30%)
Jan 13, 2022	106.88	108.64	106.17	107.60	142,735	+0.89(+0.83%)
Jan 12, 2022	106.14	107.51	105.29	106.71	146,343	+0.58(+0.54%)
Jan 11, 2022	105.43	106.26	104.00	106.14	151,864	+0.67(+0.64%)
Jan 10, 2022	105.89	106.28	103.90	105.46	152,675	-0.04(-0.04%)
Jan 07, 2022	106.28	106.36	104.48	105.50	242,960	-0.01(-0.01%)
Jan 06, 2022	103.52	106.39	103.04	105.51	319,777	+3.28(+3.21%)
Jan 05, 2022	103.89	104.58	101.88	102.23	237,667	-1.00(-0.97%)
Jan 04, 2022	101.43	104.50	101.35	103.23	188,827	+2.75(+2.74%)
Jan 03, 2022	100.60	101.96	99.69	100.48	232,387	+0.64(+0.64%)
Dec 31, 2021	98.90	100.37	98.15	99.83	232,709	+0.77(+0.77%)
Dec 30, 2021	99.77	100.52	98.92	99.07	110,182	-0.88(-0.88%)
Dec 29, 2021	99.92	100.22	99.27	99.95	71,728	+0.18(+0.18%)
Dec 28, 2021	99.57	100.45	99.44	99.77	104,522	+0.40(+0.40%)
Dec 27, 2021	98.40	99.39	97.50	99.37	59,859	+1.17(+1.20%)
Dec 23, 2021	98.15	98.84	98.12	98.20	89,025	+0.73(+0.75%)
Dec 22, 2021	97.25	98.03	96.51	97.47	81,297	-0.19(-0.19%)
Dec 21, 2021	95.75	97.66	95.34	97.66	210,542	+3.08(+3.25%)
Dec 20, 2021	96.14	96.14	92.53	94.58	154,870	-2.80(-2.88%)
Dec 17, 2021	100.17	100.17	96.12	97.38	375,427	-3.26(-3.24%)
Dec 16, 2021	102.21	102.84	98.04	100.65	195,820	-0.54(-0.53%)
Dec 15, 2021	100.10	102.11	98.83	101.19	205,467	+1.83(+1.84%)
Dec 14, 2021	97.96	100.17	97.80	99.36	219,801	+1.54(+1.58%)
Dec 13, 2021	99.77	99.77	97.77	97.82	221,730	-2.42(-2.42%)
Dec 10, 2021	100.17	101.37	98.15	100.24	198,850	+0.61(+0.61%)
Dec 09, 2021	100.40	100.82	99.57	99.63	128,199	-1.03(-1.02%)
Dec 08, 2021	100.83	101.54	100.18	100.67	146,630	+0.15(+0.15%)
Dec 07, 2021	100.98	102.08	99.94	100.52	263,967	+0.45(+0.45%)
Dec 06, 2021	99.96	101.36	99.12	100.06	140,516	+1.78(+1.81%)
Dec 03, 2021	99.74	100.28	97.69	98.28	168,648	-1.69(-1.69%)
Dec 02, 2021	97.23	100.73	97.23	99.98	189,177	+3.07(+3.16%)
Dec 01, 2021	99.89	100.06	96.91	96.91	184,339	-0.77(-0.78%)
Nov 30, 2021	97.51	98.39	96.75	97.68	237,141	-1.05(-1.06%)
Nov 29, 2021	101.07	101.07	98.33	98.73	111,891	-1.00(-1.01%)
Nov 26, 2021	99.11	100.24	96.71	99.73	179,004	-1.48(-1.46%)
Nov 24, 2021	101.61	102.21	100.21	101.21	130,856	-0.73(-0.71%)
Nov 23, 2021	101.41	102.22	101.22	101.93	106,209	+0.98(+0.97%)
Nov 22, 2021	101.64	103.02	100.84	100.95	129,344	+0.64(+0.64%)
Nov 19, 2021	100.46	101.25	99.37	100.31	65,727	-1.30(-1.28%)
Nov 18, 2021	101.58	101.75	101.23	101.60	155,894	-0.01(-0.01%)
Nov 17, 2021	101.28	101.63	99.94	101.61	82,080	-0.13(-0.13%)
Nov 16, 2021	101.95	102.22	100.84	101.75	85,310	-0.23(-0.22%)
Nov 15, 2021	102.54	102.57	101.31	101.97	93,056	+0.25(+0.24%)
Nov 12, 2021	103.02	103.02	101.05	101.73	65,877	-0.79(-0.77%)
Nov 11, 2021	103.11	103.82	102.13	102.51	109,369	-0.51(-0.49%)
Nov 10, 2021	103.35			103.02	138,300	-0.16(-0.16%)
Nov 09, 2021	102.70	103.52	101.84	103.18	117,101	+0.20(+0.19%)
Nov 08, 2021	102.98	104.30	102.55	102.98	125,924	+0.04(+0.04%)
Nov 05, 2021	102.62	103.36	100.62	102.94	162,327	+1.56(+1.54%)
Nov 04, 2021	101.92	101.92	100.25	101.38	245,586	-0.69(-0.67%)
Nov 03, 2021	99.30	103.07	99.20	102.07	225,758	+2.39(+2.40%)
Nov 02, 2021	99.79	100.73	99.22	99.68	234,199	+0.16(+0.16%)

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.