Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	88.72			93.03	608,081	+4.45(+5.02%)
Jan 28, 2022	82.68	88.65	81.90	88.58	576,010	+5.39(+6.48%)
Jan 27, 2022	86.36	86.98	82.30	83.19	350,035	-1.54(-1.82%)
Jan 26, 2022	85.35	88.02	83.80	84.73	570,529	+0.86(+1.03%)
Jan 25, 2022	87.28	88.07	83.74	83.87	556,790	-4.51(-5.10%)
Jan 24, 2022	85.33	88.71	82.73	88.38	536,776	+1.55(+1.79%)
Jan 21, 2022	87.40	88.46	85.56	86.83	542,452	-1.91(-2.15%)
Jan 20, 2022	91.01	94.55	88.52	88.74	753,282	-0.69(-0.77%)
Jan 19, 2022	88.89	91.35	87.60	89.43	450,559	+0.94(+1.06%)
Jan 18, 2022	89.28	91.85	87.91	88.49	366,215	-2.74(-3.00%)
Jan 14, 2022				91.23	0	-4.91(-5.11%)
Jan 13, 2022	95.95	98.69	94.57	96.14	1,047,026	-0.31(-0.32%)
Jan 12, 2022	98.55	101.63	96.28	96.45	1,319,177	-1.77(-1.80%)
Jan 11, 2022	88.50	98.52	87.11	98.22	1,129,358	+9.68(+10.93%)
Jan 10, 2022	86.80	88.64	80.08	88.54	1,399,929	-0.53(-0.60%)
Jan 07, 2022	87.59	91.15	87.50	89.07	630,794	+0.54(+0.61%)
Jan 06, 2022	89.99	92.03	87.17	88.53	498,730	-0.90(-1.01%)
Jan 05, 2022	92.64	94.17	89.20	89.43	547,685	-4.16(-4.44%)
Jan 04, 2022	95.08	95.08	90.67	93.59	494,130	-1.45(-1.53%)
Jan 03, 2022	95.65	95.75	92.34	95.04	277,146	-0.23(-0.24%)
Dec 31, 2021	95.35	96.62	94.12	95.27	310,491	-0.80(-0.83%)
Dec 30, 2021	93.57	97.23	93.57	96.07	311,741	+2.65(+2.84%)
Dec 29, 2021	93.75	94.98	92.12	93.42	277,853	-0.37(-0.39%)
Dec 28, 2021	94.41	96.00	93.01	93.79	347,834	-1.20(-1.26%)
Dec 27, 2021	93.79	95.79	92.90	94.99	294,612	+1.86(+2.00%)
Dec 23, 2021	91.14	94.20	89.78	93.13	416,427	+2.09(+2.30%)
Dec 22, 2021	97.65	98.35	89.80	91.04	1,019,099	-6.16(-6.34%)
Dec 21, 2021	97.20	97.89	89.34	97.20	826,957	+6.35(+6.99%)
Dec 20, 2021	90.85	95.51	90.23	90.85	846,149	-1.45(-1.57%)
Dec 17, 2021	83.80	92.77	83.15	92.30	3,161,444	-3.05(-3.20%)
Dec 16, 2021	99.20	102.16	94.06	95.35	662,589	-2.71(-2.76%)
Dec 15, 2021	100.15	101.83	95.00	98.06	774,280	-2.05(-2.05%)
Dec 14, 2021	101.73	102.47	99.00	100.11	935,541	-3.24(-3.14%)
Dec 13, 2021	103.69	105.19	100.35	103.36	301,498	-1.40(-1.33%)
Dec 10, 2021	104.45	106.00	102.60	104.75	283,282	+0.91(+0.87%)
Dec 09, 2021	108.64	110.49	103.67	103.85	375,845	-4.60(-4.24%)
Dec 08, 2021	105.69	109.47	103.36	108.45	336,539	+3.20(+3.04%)
Dec 07, 2021	104.80	107.05	103.07	105.25	338,423	+2.77(+2.70%)
Dec 06, 2021	101.57	102.61	98.01	102.48	553,075	+0.53(+0.52%)
Dec 03, 2021	107.09	108.33	101.29	101.95	790,712	-5.05(-4.72%)
Dec 02, 2021	104.66	108.79	103.84	107.00	576,427	+2.14(+2.04%)
Dec 01, 2021	108.64	113.37	104.70	104.86	362,315	-3.16(-2.93%)
Nov 30, 2021	109.93	113.49	107.72	108.02	489,133	-0.65(-0.60%)
Nov 29, 2021	107.83	111.14	106.66	108.67	304,796	+0.80(+0.74%)
Nov 26, 2021	107.72	110.64	106.07	107.87	177,348	-1.26(-1.15%)
Nov 24, 2021	106.61	110.11	105.12	109.13	472,703	+1.39(+1.29%)
Nov 23, 2021	111.65	114.16	106.60	107.74	488,800	-3.81(-3.42%)
Nov 22, 2021	114.68	114.68	109.98	111.55	576,996	-2.86(-2.50%)
Nov 19, 2021	118.53	120.66	113.83	114.41	434,139	-5.21(-4.36%)
Nov 18, 2021	124.42	124.77	119.07	119.62	478,496	-4.63(-3.73%)
Nov 17, 2021	130.35	130.35	124.05	124.25	400,900	-6.34(-4.85%)
Nov 16, 2021	126.12	130.89	124.84	130.59	553,184	+4.53(+3.59%)
Nov 15, 2021	124.41	126.36	122.05	126.06	302,646	+1.43(+1.15%)
Nov 12, 2021	121.73	124.90	120.00	124.63	353,210	+4.04(+3.35%)
Nov 11, 2021	123.96	124.94	119.30	120.59	796,384	-2.96(-2.40%)
Nov 10, 2021	124.82		122.56	123.55	702,665	-2.40(-1.91%)
Nov 09, 2021	125.00	140.00	124.10	125.95	2,122,722	-24.49(-16.28%)
Nov 08, 2021	152.20	154.51	147.79	150.44	372,844	-0.86(-0.57%)
Nov 05, 2021	152.02	156.67	149.77	151.30	371,501	-0.22(-0.15%)
Nov 04, 2021	152.37	154.79	150.67	151.52	308,231	-0.62(-0.41%)
Nov 03, 2021	151.84	153.81	149.53	152.14	273,826	-0.27(-0.18%)
Nov 02, 2021	157.25	157.25	151.22	152.41	256,081	-4.46(-2.84%)

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.