Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	77.57	78.10		77.79	445,688	+0.11(+0.14%)
Jan 28, 2022	76.59	77.84	74.53	77.69	203,575	+1.22(+1.59%)
Jan 27, 2022	78.43	79.75	75.60	76.47	253,403	-1.16(-1.49%)
Jan 26, 2022	79.92	80.73	77.14	77.63	316,864	-1.10(-1.40%)
Jan 25, 2022	78.93	79.90	76.73	78.73	300,144	-2.01(-2.49%)
Jan 24, 2022	75.65	80.97	75.65	80.73	420,545	+2.56(+3.28%)
Jan 21, 2022	78.90	81.50	78.03	78.17	354,389	-1.43(-1.80%)
Jan 20, 2022	82.13	83.02	79.56	79.60	300,180	-1.91(-2.34%)
Jan 19, 2022	83.20	84.18	81.32	81.51	269,767	-1.26(-1.52%)
Jan 18, 2022	84.87	85.33	82.63	82.77	277,858	-3.54(-4.10%)
Jan 14, 2022				86.31	0	-1.90(-2.15%)
Jan 13, 2022	88.81	89.71	87.85	88.21	191,734	+0.42(+0.48%)
Jan 12, 2022	87.63	88.97	87.14	87.79	322,554	+0.65(+0.75%)
Jan 11, 2022	86.17	87.67	84.84	87.13	269,416	+0.77(+0.89%)
Jan 10, 2022	84.89	86.38	83.67	86.37	284,964	+0.60(+0.70%)
Jan 07, 2022	89.06	90.01	85.70	85.76	267,155	-3.40(-3.81%)
Jan 06, 2022	88.74	90.21	88.32	89.16	231,550	+0.32(+0.36%)
Jan 05, 2022	90.85	92.35	88.63	88.84	299,942	-2.03(-2.23%)
Jan 04, 2022	89.13	91.71	89.13	90.87	335,220	+2.31(+2.61%)
Jan 03, 2022	90.20	90.50	87.62	88.55	302,912	-1.08(-1.20%)
Dec 31, 2021	88.74	90.17	88.24	89.63	152,641	+0.93(+1.04%)
Dec 30, 2021	90.87	91.01	88.50	88.70	232,607	-2.28(-2.51%)
Dec 29, 2021	89.38	91.12	88.76	90.98	255,765	+1.93(+2.17%)
Dec 28, 2021	87.70	89.47	87.38	89.05	217,258	+1.42(+1.62%)
Dec 27, 2021	86.21	87.63	85.45	87.63	273,605	+2.17(+2.54%)
Dec 23, 2021	85.64	86.09	85.18	85.46	146,907	+0.76(+0.90%)
Dec 22, 2021	81.36	84.96	80.27	84.70	291,316	+1.43(+1.72%)
Dec 21, 2021	81.34	83.87	81.02	83.27	407,291	+2.69(+3.34%)
Dec 20, 2021	79.44	80.99	77.11	80.58	825,591	-0.19(-0.24%)
Dec 17, 2021	85.35	85.35	79.12	80.77	2,070,720	-4.19(-4.93%)
Dec 16, 2021	85.90	86.52	84.40	84.96	286,054	-0.42(-0.49%)
Dec 15, 2021	84.07	85.71	83.28	85.38	475,902	+1.22(+1.45%)
Dec 14, 2021	84.32	85.13	83.41	84.16	346,964	-0.54(-0.63%)
Dec 13, 2021	88.27	88.40	84.32	84.70	364,104	-3.57(-4.04%)
Dec 10, 2021	88.62	88.96	87.35	88.26	194,988	+0.31(+0.35%)
Dec 09, 2021	88.44	89.01	87.69	87.95	169,837	-1.25(-1.40%)
Dec 08, 2021	89.87	89.87	87.94	89.20	182,961	-0.37(-0.41%)
Dec 07, 2021	89.46	90.68	88.69	89.57	241,286	+1.13(+1.28%)
Dec 06, 2021	87.43	89.01	87.01	88.44	302,123	+2.02(+2.33%)
Dec 03, 2021	85.75	86.61	84.54	86.42	231,540	+1.36(+1.60%)
Dec 02, 2021	82.22	85.46	82.22	85.06	266,238	+3.53(+4.32%)
Dec 01, 2021	83.12	84.87	81.53	81.53	254,577	+0.41(+0.50%)
Nov 30, 2021	83.10	83.10	80.73	81.12	359,816	-2.94(-3.50%)
Nov 29, 2021	85.61	85.93	83.81	84.07	199,546	-0.45(-0.53%)
Nov 26, 2021	86.29	86.95	83.42	84.51	177,165	-4.10(-4.63%)
Nov 24, 2021	88.48	89.27	87.91	88.61	93,308	-0.32(-0.37%)
Nov 23, 2021	87.53	89.49	86.99	88.94	183,697	+1.29(+1.47%)
Nov 22, 2021	87.26	89.51	86.91	87.65	155,153	+0.91(+1.05%)
Nov 19, 2021	87.04	88.20	86.46	86.74	268,565	-0.57(-0.66%)
Nov 18, 2021	88.12	87.45	86.66	87.31	208,623	-0.52(-0.59%)
Nov 17, 2021	87.25	87.91	86.40	87.83	280,653	+0.69(+0.79%)
Nov 16, 2021	85.67	87.34	83.05	87.14	213,774	+1.34(+1.56%)
Nov 15, 2021	85.93	86.48	82.33	85.80	157,126	-0.15(-0.17%)
Nov 12, 2021	86.37	86.54	80.74	85.94	139,232	+0.08(+0.09%)
Nov 11, 2021	85.34	86.20	79.82	85.86	139,925	+0.72(+0.84%)
Nov 10, 2021	85.61			85.14	131,577	-0.74(-0.86%)
Nov 09, 2021	85.52	86.70	85.26	85.88	171,623	+0.58(+0.68%)
Nov 08, 2021	85.26	85.97	84.42	85.30	190,679	+0.44(+0.52%)
Nov 05, 2021	83.62	85.37	83.62	84.86	213,105	+2.30(+2.79%)
Nov 04, 2021	83.39	84.10	82.34	82.56	230,414	-0.29(-0.35%)
Nov 03, 2021	80.99	83.44	80.49	82.85	214,724	+1.92(+2.38%)
Nov 02, 2021	80.55	81.22	79.27	80.93	148,336	+0.46(+0.57%)

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.