Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	111.76			110.16	2,770,715	-2.23(-1.99%)
Jan 28, 2022	112.86	113.97	109.19	112.39	2,701,403	+0.07(+0.06%)
Jan 27, 2022	114.82	117.05	110.02	112.32	3,062,515	+1.08(+0.97%)
Jan 26, 2022	113.26	114.89	109.28	111.24	3,629,717	+0.37(+0.33%)
Jan 25, 2022	103.54	111.88	100.58	110.87	3,857,085	+6.60(+6.33%)
Jan 24, 2022	98.65	104.90	95.36	104.27	4,050,975	+1.25(+1.21%)
Jan 21, 2022	104.09	105.44	100.78	103.02	3,678,867	-3.42(-3.22%)
Jan 20, 2022	107.44	112.78	106.26	106.44	3,057,298	-3.32(-3.02%)
Jan 19, 2022	110.90	111.59	107.84	109.76	2,402,945	-0.20(-0.18%)
Jan 18, 2022	113.85	115.04	108.09	109.96	5,101,818	-2.86(-2.53%)
Jan 14, 2022				112.82	0	+4.48(+4.13%)
Jan 13, 2022	108.44	111.12	107.86	108.34	3,015,180	-0.43(-0.39%)
Jan 12, 2022	109.67	109.74	106.78	108.77	3,992,325	+0.18(+0.17%)
Jan 11, 2022	106.72	109.07	103.81	108.58	3,919,473	+2.63(+2.48%)
Jan 10, 2022	106.17	106.36	102.75	105.95	2,699,103	-0.15(-0.14%)
Jan 07, 2022	108.27	108.87	104.97	106.10	2,796,169	-1.86(-1.72%)
Jan 06, 2022	107.35	108.63	105.77	107.96	3,826,668	+4.84(+4.69%)
Jan 05, 2022	105.98	107.82	102.43	103.13	3,865,542	-0.95(-0.91%)
Jan 04, 2022	98.94	104.51	98.44	104.08	5,158,829	+6.43(+6.58%)
Jan 03, 2022	93.93	98.16	93.91	97.65	2,292,890	+3.48(+3.70%)
Dec 31, 2021	92.65	94.58	92.09	94.17	1,481,946	+0.47(+0.50%)
Dec 30, 2021	94.92	95.96	93.57	93.70	1,406,510	-1.22(-1.29%)
Dec 29, 2021	95.99	97.11	94.75	94.92	1,437,702	-1.27(-1.32%)
Dec 28, 2021	97.46	98.08	95.24	96.18	1,613,010	-0.86(-0.88%)
Dec 27, 2021	92.49	97.11	90.91	97.04	2,362,370	+4.54(+4.91%)
Dec 23, 2021	92.55	93.77	91.88	92.50	1,878,357	+0.22(+0.24%)
Dec 22, 2021	90.65	93.44	89.92	92.28	2,023,387	+0.69(+0.75%)
Dec 21, 2021	88.54	91.95	88.08	91.59	2,453,753	+5.05(+5.83%)
Dec 20, 2021	85.23	86.44	82.97	86.55	3,160,363	-2.89(-3.23%)
Dec 17, 2021	90.52	91.50	87.88	89.44	5,743,029	-2.51(-2.73%)
Dec 16, 2021	92.19	94.53	91.50	91.94	3,024,976	+1.35(+1.49%)
Dec 15, 2021	91.30	91.30	86.47	90.59	4,227,000	-0.28(-0.31%)
Dec 14, 2021	91.36	93.91	90.41	90.87	3,165,184	-2.22(-2.38%)
Dec 13, 2021	95.95	96.84	92.16	93.09	2,303,015	-3.78(-3.91%)
Dec 10, 2021	97.44	98.00	94.08	96.87	2,222,766	+0.53(+0.56%)
Dec 09, 2021	98.13	99.04	95.89	96.33	2,211,654	-2.88(-2.90%)
Dec 08, 2021	101.37	101.83	98.74	99.21	2,639,342	-1.71(-1.70%)
Dec 07, 2021	96.19	102.04	96.00	100.93	3,383,055	+6.17(+6.51%)
Dec 06, 2021	94.42	95.81	92.16	94.76	2,207,069	+2.44(+2.65%)
Dec 03, 2021	94.45	95.34	90.51	92.31	2,859,940	-0.61(-0.66%)
Dec 02, 2021	88.65	94.02	86.89	92.93	3,308,272	+2.99(+3.33%)
Dec 01, 2021	95.63	95.95	89.85	89.93	4,673,322	-3.26(-3.49%)
Nov 30, 2021	92.67	96.66	92.47	93.19	18,278,174	-2.79(-2.91%)
Nov 29, 2021	97.54	101.07	94.62	95.98	4,853,686	+2.14(+2.28%)
Nov 26, 2021	91.94	94.60	89.45	93.84	3,582,890	-5.87(-5.88%)
Nov 24, 2021	94.87	100.35	94.74	99.71	2,478,114	+3.50(+3.64%)
Nov 23, 2021	94.82	97.17	94.45	96.21	3,235,205	+3.39(+3.66%)
Nov 22, 2021	89.32	94.35	89.27	92.82	3,195,615	+3.61(+4.05%)
Nov 19, 2021	91.30	92.36	87.99	89.21	5,482,885	-5.06(-5.36%)
Nov 18, 2021	93.86	96.33	94.04	94.26	2,180,091	+0.63(+0.67%)
Nov 17, 2021	94.60	97.13	93.09	93.64	2,675,352	-2.57(-2.67%)
Nov 16, 2021	97.79	98.45	95.77	96.20	2,263,604	-0.86(-0.89%)
Nov 15, 2021	95.82	97.68	93.22	97.07	1,954,858	+1.07(+1.11%)
Nov 12, 2021	94.50	96.89	94.03	96.00	2,103,017	+1.03(+1.08%)
Nov 11, 2021	93.93	96.00	93.91	94.97	1,888,629	+1.41(+1.50%)
Nov 10, 2021	98.13			93.57	3,041,517	-5.09(-5.16%)
Nov 09, 2021	100.41	101.42	96.65	98.66	2,685,620	-1.94(-1.93%)
Nov 08, 2021	100.21	102.33	99.85	100.59	2,485,407	+1.67(+1.69%)
Nov 05, 2021	99.46	100.32	97.86	98.92	2,151,135	+0.86(+0.88%)
Nov 04, 2021	99.51	101.18	96.43	98.06	3,055,369	+0.86(+0.89%)
Nov 03, 2021	98.57	100.19	96.07	97.20	3,074,514	-2.30(-2.31%)
Nov 02, 2021	95.41	100.94	94.28	99.50	4,871,783	+2.47(+2.54%)

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.