Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	81.15	82.95		82.73	523,698	+1.80(+2.22%)
Jan 28, 2022	80.03	80.99	79.34	80.93	1,575,748	+0.71(+0.89%)
Jan 27, 2022	81.52	81.96	80.11	80.22	2,192,579	-0.71(-0.88%)
Jan 26, 2022	82.02	82.53	80.42	80.93	486,936	-0.19(-0.23%)
Jan 25, 2022	81.18	81.93	80.28	81.12	3,135,741	-0.98(-1.19%)
Jan 24, 2022	80.78	82.14	79.00	82.10	552,570	-0.04(-0.05%)
Jan 21, 2022	83.05	83.43	81.82	82.14	125,092	-1.23(-1.48%)
Jan 20, 2022	84.16	85.21	83.30	83.37	191,335	-0.27(-0.32%)
Jan 19, 2022	84.62	84.86	83.64	83.64	504,795	-0.48(-0.57%)
Jan 18, 2022	84.75	85.30	83.91	84.12	130,545	-1.26(-1.48%)
Jan 14, 2022				85.38	0	-0.28(-0.33%)
Jan 13, 2022	86.99	87.16	85.38	85.66	140,955	-1.32(-1.52%)
Jan 12, 2022	87.39	87.67	86.73	86.98	102,117	+0.01(+0.01%)
Jan 11, 2022	86.04	87.03	85.75	86.97	163,124	+1.06(+1.23%)
Jan 10, 2022	85.43	86.05	84.37	85.91	176,876	+0.03(+0.03%)
Jan 07, 2022	86.25	87.07	85.86	85.88	475,051	-0.35(-0.41%)
Jan 06, 2022	85.88	86.87	85.47	86.23	731,519	-0.37(-0.43%)
Jan 05, 2022	87.87	88.36	86.07	86.60	707,553	-1.50(-1.70%)
Jan 04, 2022	89.55	89.55	87.56	88.10	605,606	-1.19(-1.33%)
Jan 03, 2022	89.81	89.81	88.62	89.29	296,673	+0.11(+0.12%)
Dec 31, 2021	89.42	89.75	89.17	89.18	225,757	-0.44(-0.49%)
Dec 30, 2021	89.25	90.09	89.18	89.62	271,299	+0.65(+0.73%)
Dec 29, 2021	89.23	89.36	88.64	88.97	236,288	-0.24(-0.27%)
Dec 28, 2021	89.90	90.07	89.07	89.21	350,897	-0.63(-0.70%)
Dec 27, 2021	89.90	90.01	89.48	89.84	344,202	+0.19(+0.21%)
Dec 23, 2021	89.44	89.88	89.06	89.65	92,724	+0.40(+0.45%)
Dec 22, 2021	88.98	89.31	88.78	89.25	344,117	+0.35(+0.39%)
Dec 21, 2021	87.06	89.02	87.06	88.90	182,060	+2.04(+2.35%)
Dec 20, 2021	86.82	87.31	86.50	86.86	223,342	-0.78(-0.89%)
Dec 17, 2021	86.23	87.95	86.01	87.64	333,289	+0.71(+0.82%)
Dec 16, 2021	88.43	88.60	86.64	86.93	425,858	-1.61(-1.82%)
Dec 15, 2021	88.00	88.60	86.91	88.54	346,651	+0.59(+0.67%)
Dec 14, 2021	88.00	88.52	87.50	87.95	186,409	-0.82(-0.92%)
Dec 13, 2021	89.45	89.68	88.27	88.77	324,711	-0.87(-0.97%)
Dec 10, 2021	90.30	90.58	89.24	89.64	322,274	-0.38(-0.42%)
Dec 09, 2021	91.28	91.61	90.01	90.02	174,800	-1.52(-1.66%)
Dec 08, 2021	90.57	91.54	90.25	91.54	188,996	+1.15(+1.27%)
Dec 07, 2021	90.01	90.82	89.89	90.39	446,976	+1.86(+2.10%)
Dec 06, 2021	88.10	88.86	86.86	88.53	339,656	+0.42(+0.48%)
Dec 03, 2021	89.71	89.96	87.61	88.11	370,671	-1.37(-1.53%)
Dec 02, 2021	89.01	89.97	88.59	89.48	159,954	+0.47(+0.53%)
Dec 01, 2021	92.39	92.39	88.93	89.01	252,039	-8.16(-8.40%)
Nov 30, 2021	98.23	98.48	96.64	97.17	92,312	-1.31(-1.33%)
Nov 29, 2021	99.07	99.07	97.94	98.48	54,803	+0.54(+0.55%)
Nov 26, 2021	98.82	99.01	97.58	97.94	81,744	-1.89(-1.89%)
Nov 24, 2021	98.65	99.84	98.21	99.83	307,859	+0.90(+0.91%)
Nov 23, 2021	99.52	99.81	98.24	98.93	223,243	-0.76(-0.76%)
Nov 22, 2021	101.24	101.30	99.31	99.69	572,858	-1.40(-1.38%)
Nov 19, 2021	101.63	101.69	101.00	101.09	357,679	-0.57(-0.56%)
Nov 18, 2021	102.63	101.55	101.44	101.66	652,420	-0.90(-0.88%)
Nov 17, 2021	103.67	103.67	102.32	102.56	595,014	-1.14(-1.10%)
Nov 16, 2021	103.58	103.71	103.19	103.70	916,092	+0.21(+0.20%)
Nov 15, 2021	104.29	104.29	103.21	103.49	473,750	-0.10(-0.10%)
Nov 12, 2021	103.27	103.70	103.22	103.59	438,171	+0.43(+0.42%)
Nov 11, 2021	103.56	103.66	103.03	103.16	239,070	+0.38(+0.37%)
Nov 10, 2021	104.02			102.78	202,748	-1.57(-1.50%)
Nov 09, 2021	104.34	104.64	103.67	104.35	1,384,314	+0.02(+0.02%)
Nov 08, 2021	104.15	104.65	104.15	104.33	380,563	+0.59(+0.57%)
Nov 05, 2021	103.81	104.20	103.42	103.74	211,877	+0.64(+0.62%)
Nov 04, 2021	103.06	103.74	102.94	103.10	1,012,756	+0.16(+0.16%)
Nov 03, 2021	102.88	103.02	102.54	102.94	130,315	-0.02(-0.02%)
Nov 02, 2021	103.44	103.44	102.62	102.96	95,638	-0.50(-0.48%)

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.