Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	100.73	104.35		104.05	142,851	+2.85(+2.81%)
Jan 28, 2022	99.30	101.20	97.32	101.20	139,603	+1.90(+1.91%)
Jan 27, 2022	102.53	104.56	98.56	99.30	129,360	-2.87(-2.81%)
Jan 26, 2022	107.18	108.97	101.34	102.17	129,682	-3.83(-3.61%)
Jan 25, 2022	108.44	110.47	104.87	106.00	128,506	-4.68(-4.23%)
Jan 24, 2022	104.83	111.09	103.40	110.68	149,991	+4.42(+4.16%)
Jan 21, 2022	105.90	109.62	104.88	106.25	127,996	+0.49(+0.46%)
Jan 20, 2022	108.32	109.48	105.65	105.76	73,594	-2.39(-2.21%)
Jan 19, 2022	109.83	111.04	107.82	108.15	178,431	-1.06(-0.97%)
Jan 18, 2022	108.84	110.79	108.24	109.21	93,327	-1.07(-0.97%)
Jan 14, 2022				110.28	0	-1.25(-1.12%)
Jan 13, 2022	111.26	112.73	110.53	111.53	101,600	+1.04(+0.94%)
Jan 12, 2022	112.21	112.44	109.94	110.49	96,549	-0.72(-0.65%)
Jan 11, 2022	110.54	111.38	107.26	111.21	147,645	+0.97(+0.88%)
Jan 10, 2022	111.57	112.11	108.19	110.25	138,431	-1.81(-1.62%)
Jan 07, 2022	112.68	113.34	111.09	112.06	163,607	-1.13(-0.99%)
Jan 06, 2022	113.07	115.85	110.17	113.18	213,632	-2.95(-2.54%)
Jan 05, 2022	119.09	121.00	115.69	116.13	160,298	-5.84(-4.79%)
Jan 04, 2022	121.92	123.05	120.83	121.97	178,746	+3.87(+3.27%)
Jan 03, 2022	118.80	120.00	117.04	118.11	108,623	-0.42(-0.36%)
Dec 31, 2021	117.21	119.32	117.21	118.53	59,012	+0.79(+0.67%)
Dec 30, 2021	119.46	120.75	117.03	117.73	115,833	-0.60(-0.50%)
Dec 29, 2021	117.61	118.41	116.80	118.33	95,441	+0.98(+0.83%)
Dec 28, 2021	118.60	119.67	116.89	117.35	92,589	-0.95(-0.80%)
Dec 27, 2021	115.26	118.84	114.93	118.30	208,552	+4.17(+3.65%)
Dec 23, 2021	111.76	115.32	111.19	114.13	127,637	+2.68(+2.41%)
Dec 22, 2021	111.28	112.70	110.62	111.45	141,933	+0.27(+0.25%)
Dec 21, 2021	110.80	112.56	110.07	111.17	143,289	+0.85(+0.77%)
Dec 20, 2021	109.28	110.55	107.22	110.32	165,469	+0.26(+0.24%)
Dec 17, 2021	111.16	113.24	109.20	110.06	533,646	-1.43(-1.28%)
Dec 16, 2021	113.29	113.61	110.68	111.49	171,754	-0.77(-0.69%)
Dec 15, 2021	110.27	112.31	109.66	112.26	212,110	+1.82(+1.65%)
Dec 14, 2021	110.44	113.54	109.82	110.44	281,018	-1.93(-1.72%)
Dec 13, 2021	112.43	113.85	110.43	112.37	296,546	-0.65(-0.57%)
Dec 10, 2021	112.32	114.86	111.72	113.02	314,640	+2.68(+2.43%)
Dec 09, 2021	107.77	112.63	107.59	110.33	210,266	+2.76(+2.57%)
Dec 08, 2021	110.07	110.07	106.43	107.57	220,956	-2.04(-1.86%)
Dec 07, 2021	105.89	110.17	105.51	109.61	339,172	+5.48(+5.26%)
Dec 06, 2021	101.59	105.13	100.43	104.13	333,808	+3.85(+3.84%)
Dec 03, 2021	101.44	102.85	99.51	100.28	159,213	-0.34(-0.34%)
Dec 02, 2021	98.49	101.64	97.00	100.62	134,297	+2.73(+2.79%)
Dec 01, 2021	100.09	100.77	97.80	97.89	267,718	+1.23(+1.28%)
Nov 30, 2021	98.84	99.89	96.07	96.66	208,415	-3.49(-3.49%)
Nov 29, 2021	100.64	100.80	98.66	100.15	145,956	+0.67(+0.68%)
Nov 26, 2021	100.22	100.36	98.23	99.48	84,246	-3.37(-3.27%)
Nov 24, 2021	102.93	103.82	102.39	102.84	100,587	-0.41(-0.40%)
Nov 23, 2021	101.82	103.94	100.75	103.26	148,747	+1.67(+1.64%)
Nov 22, 2021	101.58	103.73	99.90	101.59	141,870	+0.89(+0.88%)
Nov 19, 2021	103.01	103.52	100.39	100.70	129,764	-2.46(-2.39%)
Nov 18, 2021	103.55	103.41	102.94	103.17	131,265	-0.38(-0.37%)
Nov 17, 2021	103.64	103.92	101.91	103.55	142,779	-0.42(-0.40%)
Nov 16, 2021	103.51	105.95	102.70	103.97	292,389	+0.31(+0.30%)
Nov 15, 2021	104.18	104.18	103.25	103.65	98,698	-0.35(-0.34%)
Nov 12, 2021	105.49	106.69	103.81	104.00	92,365	-1.19(-1.13%)
Nov 11, 2021	103.16	105.31	102.99	105.20	63,184	+2.04(+1.98%)
Nov 10, 2021	104.37			103.16	86,424	-1.34(-1.28%)
Nov 09, 2021	103.71	105.03	102.70	104.49	115,777	+0.79(+0.76%)
Nov 08, 2021	103.78	104.62	103.31	103.70	105,030	+0.41(+0.40%)
Nov 05, 2021	104.15	104.74	101.59	103.29	189,126	+0.17(+0.16%)
Nov 04, 2021	103.32	104.83	102.89	103.13	200,750	+0.16(+0.15%)
Nov 03, 2021	103.55	104.72	102.31	102.97	168,588	-0.91(-0.87%)
Nov 02, 2021	102.26	106.12	102.26	103.88	400,842	+1.06(+1.04%)

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.