Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	88.62	91.01		90.88	17,497	+2.12(+2.39%)
Jan 28, 2022	87.02	88.55	86.15	88.76	15,521	+2.23(+2.58%)
Jan 27, 2022	88.33	88.57	86.49	86.53	10,358	-0.11(-0.12%)
Jan 26, 2022	88.74	89.14	86.20	86.64	13,387	-0.75(-0.86%)
Jan 25, 2022	87.50	88.01	85.92	87.39	10,534	-1.00(-1.14%)
Jan 24, 2022	86.63	88.60	84.15	88.39	14,933	+0.64(+0.73%)
Jan 21, 2022	89.83	89.88	87.74	87.76	36,424	-3.07(-3.38%)
Jan 20, 2022	92.11	93.42	90.73	90.83	12,648	-1.02(-1.11%)
Jan 19, 2022	92.80	93.10	91.85	91.85	5,848	-0.41(-0.44%)
Jan 18, 2022	93.29	93.29	92.23	92.25	12,981	-1.54(-1.65%)
Jan 14, 2022				93.80	0	-0.42(-0.44%)
Jan 13, 2022	95.99	95.99	94.07	94.21	5,610	-1.54(-1.61%)
Jan 12, 2022	95.92	96.23	95.38	95.76	15,155	-0.01(-0.01%)
Jan 11, 2022	94.66	95.77	94.45	95.77	9,618	+1.26(+1.34%)
Jan 10, 2022	94.03	94.59	92.94	94.50	11,770	-0.48(-0.51%)
Jan 07, 2022	95.63	95.75	94.85	94.99	9,345	-0.59(-0.62%)
Jan 06, 2022	95.68	96.31	95.14	95.57	13,274	-0.19(-0.20%)
Jan 05, 2022	97.93	97.93	95.76	95.77	9,139	-2.22(-2.27%)
Jan 04, 2022	99.13	99.13	97.48	97.99	8,856	-0.60(-0.61%)
Jan 03, 2022	98.74	98.80	98.02	98.59	10,416	-0.08(-0.08%)
Dec 31, 2021	98.81	98.93	98.66	98.66	2,758	-0.42(-0.42%)
Dec 30, 2021	98.86	99.61	98.86	99.08	10,523	+0.28(+0.28%)
Dec 29, 2021	98.71	99.00	98.43	98.80	5,613	+0.20(+0.20%)
Dec 28, 2021	99.02	99.31	98.59	98.60	6,442	-0.15(-0.15%)
Dec 27, 2021	98.35	98.79	98.08	98.75	20,884	+0.75(+0.77%)
Dec 23, 2021	97.88	98.25	97.45	98.00	10,047	+0.55(+0.56%)
Dec 22, 2021	96.80	97.46	96.80	97.45	7,157	+0.73(+0.75%)
Dec 21, 2021	95.08	96.72	95.08	96.72	9,129	+2.43(+2.58%)
Dec 20, 2021	94.83	94.83	93.70	94.29	11,808	-1.45(-1.51%)
Dec 17, 2021	95.53	96.46	95.01	95.74	12,096	-0.54(-0.56%)
Dec 16, 2021	97.83	97.83	96.14	96.28	8,893	-0.82(-0.84%)
Dec 15, 2021	96.20	97.17	95.10	97.10	8,412	+1.14(+1.18%)
Dec 14, 2021	96.30	96.84	95.59	95.96	12,326	-0.96(-0.99%)
Dec 13, 2021	97.73	97.73	96.80	96.92	7,370	-0.75(-0.77%)
Dec 10, 2021	98.39	98.48	97.23	97.67	6,730	+0.08(+0.08%)
Dec 09, 2021	98.60	98.60	97.60	97.60	8,799	-1.15(-1.17%)
Dec 08, 2021	98.51	98.81	98.10	98.75	12,607	+0.60(+0.61%)
Dec 07, 2021	97.42	98.39	97.42	98.16	9,751	+2.30(+2.40%)
Dec 06, 2021	95.23	96.24	94.37	95.86	11,460	+1.14(+1.20%)
Dec 03, 2021	96.03	96.03	93.93	94.72	15,383	-1.07(-1.12%)
Dec 02, 2021	94.10	95.98	93.86	95.79	22,344	+2.14(+2.28%)
Dec 01, 2021	97.10	97.27	93.65	93.65	60,550	-2.39(-2.48%)
Nov 30, 2021	98.02	98.29	96.04	96.04	12,123	-2.55(-2.59%)
Nov 29, 2021	99.05	99.05	97.94	98.59	10,188	+0.48(+0.49%)
Nov 26, 2021	98.79	98.79	97.92	98.11	9,842	-2.04(-2.04%)
Nov 24, 2021	99.17	100.15	98.92	100.15	13,305	+0.34(+0.34%)
Nov 23, 2021	99.72	100.09	99.25	99.81	7,147	-0.07(-0.07%)
Nov 22, 2021	101.72	101.72	99.88	99.88	15,124	-1.49(-1.47%)
Nov 19, 2021	102.61	102.61	101.32	101.37	8,168	-0.73(-0.72%)
Nov 18, 2021	103.14	102.17	102.13	102.10	11,135	-0.72(-0.70%)
Nov 17, 2021	103.87	103.87	102.80	102.82	8,292	-1.10(-1.06%)
Nov 16, 2021	103.49	104.15	103.49	103.92	16,827	+0.62(+0.61%)
Nov 15, 2021	103.99	103.99	103.23	103.29	9,265	-0.14(-0.13%)
Nov 12, 2021	102.63	103.45	102.49	103.43	12,187	+1.33(+1.30%)
Nov 11, 2021	102.52	102.52	102.09	102.10	11,497	-0.13(-0.13%)
Nov 10, 2021	103.21			102.23	15,236	-1.18(-1.14%)
Nov 09, 2021	103.90	103.90	102.98	103.42	17,559	-0.49(-0.47%)
Nov 08, 2021	104.19	104.19	103.67	103.91	27,832	+0.33(+0.32%)
Nov 05, 2021	104.05	104.05	103.36	103.58	12,313	-0.19(-0.19%)
Nov 04, 2021	103.98	104.14	103.52	103.78	18,477	+0.09(+0.08%)
Nov 03, 2021	103.16	103.71	103.03	103.69	6,439	+0.56(+0.54%)
Nov 02, 2021	103.62	103.62	103.08	103.13	17,241	-0.20(-0.20%)

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.