Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	83.69			84.86	16,140	+1.38(+1.66%)
Jan 28, 2022	81.93	83.58	81.46	83.47	37,200	+1.27(+1.55%)
Jan 27, 2022	82.58	83.93	81.93	82.20	16,191	-0.09(-0.12%)
Jan 26, 2022	83.89	84.04	82.14	82.30	23,035	-0.71(-0.86%)
Jan 25, 2022	82.65	83.56	81.33	83.01	29,909	+0.03(+0.03%)
Jan 24, 2022	81.69	83.23	80.56	82.98	71,329	-0.04(-0.05%)
Jan 21, 2022	84.83	84.86	82.77	83.02	38,927	-2.21(-2.59%)
Jan 20, 2022	86.98	87.34	85.19	85.23	41,816	-1.74(-2.00%)
Jan 19, 2022	87.26	87.70	86.95	86.96	26,226	+0.71(+0.82%)
Jan 18, 2022	87.45	87.45	85.61	86.25	51,216	-1.96(-2.22%)
Jan 14, 2022				88.22	0	-1.39(-1.56%)
Jan 13, 2022	89.78	90.33	89.42	89.61	45,404	+0.48(+0.54%)
Jan 12, 2022	88.02	89.20	87.71	89.13	30,697	+1.58(+1.80%)
Jan 11, 2022	86.24	87.55	85.98	87.55	53,136	+1.58(+1.84%)
Jan 10, 2022	86.07	86.34	85.09	85.97	28,865	-1.07(-1.23%)
Jan 07, 2022	86.49	87.16	86.33	87.04	10,138	+0.62(+0.71%)
Jan 06, 2022	86.00	86.78	85.93	86.42	32,171	+0.38(+0.44%)
Jan 05, 2022	87.45	87.85	86.04	86.04	46,352	-0.81(-0.93%)
Jan 04, 2022	86.79	87.28	86.77	86.85	35,479	+0.16(+0.19%)
Jan 03, 2022	87.07	87.18	86.09	86.69	19,026	-0.53(-0.61%)
Dec 31, 2021	86.93	87.32	86.66	87.22	18,743	+0.33(+0.38%)
Dec 30, 2021	87.19	87.70	86.84	86.89	35,455	-0.09(-0.11%)
Dec 29, 2021	85.57	86.99	85.57	86.98	22,683	+1.41(+1.65%)
Dec 28, 2021	85.08	85.68	85.08	85.57	34,428	+0.82(+0.97%)
Dec 27, 2021	84.20	84.75	84.15	84.75	10,871	+0.83(+0.99%)
Dec 23, 2021	83.36	83.91	83.36	83.91	9,494	+0.48(+0.58%)
Dec 22, 2021	82.08	83.43	82.08	83.43	7,418	+1.20(+1.46%)
Dec 21, 2021	82.37	82.37	81.65	82.22	63,629	+0.71(+0.87%)
Dec 20, 2021	82.41	82.41	80.83	81.51	43,403	-2.13(-2.55%)
Dec 17, 2021	84.02	84.47	83.54	83.65	27,962	-0.43(-0.51%)
Dec 16, 2021	84.11	84.47	83.71	84.07	24,561	+0.64(+0.76%)
Dec 15, 2021	82.62	83.44	81.96	83.44	16,297	+0.86(+1.05%)
Dec 14, 2021	83.76	83.99	82.49	82.57	23,929	-1.37(-1.63%)
Dec 13, 2021	84.25	84.25	83.47	83.94	40,643	-0.36(-0.43%)
Dec 10, 2021	84.18	84.36	83.81	84.30	46,433	+0.25(+0.30%)
Dec 09, 2021	84.06	84.40	83.64	84.05	13,779	-0.47(-0.56%)
Dec 08, 2021	84.46	84.67	84.22	84.52	10,610	+0.12(+0.15%)
Dec 07, 2021	84.06	84.65	84.06	84.40	54,975	+1.14(+1.37%)
Dec 06, 2021	82.65	83.37	82.65	83.26	25,930	+1.51(+1.85%)
Dec 03, 2021	82.32	82.62	81.43	81.74	16,723	-0.50(-0.61%)
Dec 02, 2021	81.04	82.58	81.04	82.24	20,301	+1.73(+2.15%)
Dec 01, 2021	82.00	82.84	80.51	80.51	19,070	+0.58(+0.73%)
Nov 30, 2021	80.73	80.73	78.93	79.93	24,236	-1.11(-1.37%)
Nov 29, 2021	81.88	81.88	81.01	81.04	10,863	+0.02(+0.02%)
Nov 26, 2021	81.15	81.16	80.56	81.02	15,331	-1.28(-1.55%)
Nov 24, 2021	81.97	82.57	81.78	82.30	8,067	-0.21(-0.25%)
Nov 23, 2021	82.55	82.57	82.12	82.51	10,167	+0.17(+0.21%)
Nov 22, 2021	82.21	83.10	82.07	82.34	37,609	+0.33(+0.40%)
Nov 19, 2021	82.41	82.76	82.00	82.01	10,358	-0.70(-0.85%)
Nov 18, 2021	82.78	82.74	82.58	82.71	16,548	+0.18(+0.22%)
Nov 17, 2021	82.25	82.71	82.09	82.53	15,048	+0.03(+0.03%)
Nov 16, 2021	81.80	82.63	81.67	82.50	21,867	+0.30(+0.37%)
Nov 15, 2021	81.81	82.23	81.56	82.20	21,901	+0.20(+0.24%)
Nov 12, 2021	81.94	82.22	81.67	82.00	13,273	+0.65(+0.80%)
Nov 11, 2021	81.28	81.64	81.24	81.35	10,108	+1.01(+1.26%)
Nov 10, 2021	81.30		80.33	80.33	34,134	-0.91(-1.12%)
Nov 09, 2021	81.91	81.91	81.24	81.24	11,222	-0.01(-0.01%)
Nov 08, 2021	81.48	81.76	81.23	81.25	26,882	-0.49(-0.60%)
Nov 05, 2021	81.56	81.85	81.48	81.74	13,225	+0.14(+0.17%)
Nov 04, 2021	81.92	82.19	81.27	81.60	20,212	-0.07(-0.08%)
Nov 03, 2021	79.75	81.76	79.75	81.67	16,833	+2.31(+2.91%)
Nov 02, 2021	80.33	80.33	79.36	79.36	20,119	-1.38(-1.71%)

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.