Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	119.38	124.91		124.83	337,813	+5.89(+4.95%)
Jan 28, 2022	114.12	118.94	112.36	118.94	260,057	+4.04(+3.52%)
Jan 27, 2022	121.37	122.98	113.38	114.90	331,784	-3.43(-2.90%)
Jan 26, 2022	124.55	126.49	117.62	118.33	257,781	-3.56(-2.92%)
Jan 25, 2022	123.36	124.53	118.20	121.89	240,377	-3.62(-2.88%)
Jan 24, 2022	126.14	127.74	116.69	125.51	575,600	-3.21(-2.49%)
Jan 21, 2022	128.80	132.71	125.54	128.72	400,559	-1.35(-1.04%)
Jan 20, 2022	130.66	134.24	128.97	130.07	386,115	+2.40(+1.88%)
Jan 19, 2022	133.52	135.71	127.37	127.67	360,416	-5.31(-3.99%)
Jan 18, 2022	141.60	141.60	132.28	132.98	589,893	-8.12(-5.75%)
Jan 14, 2022				141.10	0	-2.02(-1.41%)
Jan 13, 2022	145.74	147.89	140.42	143.12	514,452	+0.73(+0.51%)
Jan 12, 2022	145.19	145.99	135.81	142.39	663,955	+1.07(+0.76%)
Jan 11, 2022	131.18	144.45	130.26	141.32	1,018,210	+11.28(+8.67%)
Jan 10, 2022	102.50	141.00	102.50	130.04	2,586,225	+28.09(+27.55%)
Jan 07, 2022	105.40	106.77	101.63	101.95	315,690	-2.66(-2.54%)
Jan 06, 2022	104.33	107.84	103.83	104.61	267,836	-1.40(-1.32%)
Jan 05, 2022	116.56	117.92	105.88	106.01	385,093	-10.94(-9.35%)
Jan 04, 2022	120.37	120.37	115.12	116.95	312,633	-3.72(-3.08%)
Jan 03, 2022	118.85	121.67	117.69	120.67	329,777	+2.98(+2.53%)
Dec 31, 2021	117.00	121.49	117.00	117.69	183,141	+0.30(+0.26%)
Dec 30, 2021	116.42	120.00	115.85	117.39	203,465	+1.37(+1.18%)
Dec 29, 2021	113.91	116.88	112.72	116.02	167,825	+2.13(+1.87%)
Dec 28, 2021	118.84	120.15	113.38	113.89	337,599	-5.14(-4.32%)
Dec 27, 2021	118.27	119.31	116.69	119.03	250,449	+0.22(+0.19%)
Dec 23, 2021	118.00	122.20	115.96	118.81	232,017	-0.67(-0.56%)
Dec 22, 2021	115.50	119.93	114.26	119.48	288,386	+3.98(+3.45%)
Dec 21, 2021	109.55	115.64	106.66	115.50	405,058	+7.16(+6.61%)
Dec 20, 2021	104.87	109.96	101.71	108.34	968,372	+1.47(+1.37%)
Dec 17, 2021	99.30	109.38	99.30	106.87	1,717,434	+6.90(+6.90%)
Dec 16, 2021	95.87	100.97	95.54	99.97	705,179	+4.53(+4.75%)
Dec 15, 2021	93.08	95.91	89.51	95.44	300,533	+6.26(+7.02%)
Dec 14, 2021	90.37	91.81	87.77	89.18	282,286	-2.72(-2.96%)
Dec 13, 2021	90.07	92.20	88.45	91.90	229,769	+1.94(+2.15%)
Dec 10, 2021	95.00	95.55	88.72	89.97	240,795	-5.26(-5.52%)
Dec 09, 2021	100.00	101.00	94.61	95.22	236,674	-5.63(-5.58%)
Dec 08, 2021	100.61	101.54	98.01	100.85	238,631	+1.27(+1.28%)
Dec 07, 2021	100.47	102.45	98.24	99.58	263,680	+1.94(+1.99%)
Dec 06, 2021	96.97	99.75	94.21	97.64	285,184	+1.06(+1.10%)
Dec 03, 2021	105.86	105.94	93.59	96.58	548,882	-8.21(-7.84%)
Dec 02, 2021	104.81	107.32	102.09	104.79	398,496	-1.74(-1.63%)
Dec 01, 2021	106.13	110.48	104.96	106.53	413,719	+0.93(+0.88%)
Nov 30, 2021	101.45	106.50	100.42	105.60	432,263	+3.84(+3.77%)
Nov 29, 2021	99.83	102.58	97.36	101.76	680,282	+3.76(+3.84%)
Nov 26, 2021	98.65	99.93	95.85	98.00	191,631	-0.50(-0.51%)
Nov 24, 2021	95.83	101.17	94.76	98.50	197,778	+1.88(+1.95%)
Nov 23, 2021	95.71	97.13	86.73	96.62	565,692	+0.55(+0.58%)
Nov 22, 2021	101.12	101.12	95.16	96.07	266,549	-4.18(-4.17%)
Nov 19, 2021	101.98	104.03	100.11	100.25	309,010	-1.44(-1.41%)
Nov 18, 2021	109.96	102.34	100.08	101.69	537,733	-8.44(-7.67%)
Nov 17, 2021	107.93	110.58	106.66	110.13	374,750	+2.52(+2.34%)
Nov 16, 2021	105.85	108.88	104.72	107.61	252,965	+1.70(+1.61%)
Nov 15, 2021	107.13	107.13	104.31	105.91	341,551	-0.75(-0.70%)
Nov 12, 2021	106.50	107.17	105.31	106.66	209,910	+0.25(+0.23%)
Nov 11, 2021	102.34	106.99	100.78	106.41	249,209	+4.63(+4.55%)
Nov 10, 2021	102.71			101.78	289,848	-1.33(-1.29%)
Nov 09, 2021	102.70	104.75	100.13	103.11	234,080	+0.97(+0.95%)
Nov 08, 2021	108.20	108.20	97.52	102.14	863,733	-2.82(-2.69%)
Nov 05, 2021	104.00	111.93	101.16	104.96	792,324	-9.87(-8.60%)
Nov 04, 2021	116.10	122.00	107.06	114.83	904,699	-7.29(-5.97%)
Nov 03, 2021	100.18	127.00	99.00	122.12	6,917,693	+45.32(+59.01%)
Nov 02, 2021	73.13	76.82	72.00	76.80	337,048	+3.36(+4.58%)

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.