Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	82.85	85.14		84.83	201,439	+1.59(+1.91%)
Jan 28, 2022	81.25	83.23	80.03	83.23	205,402	+2.16(+2.66%)
Jan 27, 2022	81.14	82.78	80.43	81.07	261,416	+0.69(+0.85%)
Jan 26, 2022	83.63	84.51	79.69	80.39	296,899	-1.94(-2.36%)
Jan 25, 2022	83.82	83.82	81.59	82.33	218,760	-2.96(-3.47%)
Jan 24, 2022	81.39	85.86	80.96	85.28	271,169	+2.58(+3.12%)
Jan 21, 2022	83.55	85.93	82.70	82.71	216,593	-0.76(-0.91%)
Jan 20, 2022	84.11	85.61	83.08	83.46	277,661	-0.55(-0.65%)
Jan 19, 2022	83.72	85.15	83.63	84.01	216,606	+0.97(+1.16%)
Jan 18, 2022	84.29	84.53	82.90	83.04	198,595	-2.38(-2.79%)
Jan 14, 2022				85.42	0	-1.34(-1.55%)
Jan 13, 2022	88.42	88.83	86.22	86.77	143,468	-1.24(-1.41%)
Jan 12, 2022	89.35	90.11	87.81	88.01	170,982	-0.97(-1.09%)
Jan 11, 2022	90.12	90.12	87.90	88.98	184,436	-0.87(-0.96%)
Jan 10, 2022	89.41	89.95	87.89	89.84	187,342	-0.04(-0.04%)
Jan 07, 2022	91.86	92.52	89.78	89.88	167,693	-2.18(-2.37%)
Jan 06, 2022	92.64	93.58	91.81	92.06	199,488	-1.21(-1.30%)
Jan 05, 2022	96.63	96.87	93.18	93.28	188,587	-3.70(-3.82%)
Jan 04, 2022	95.90	96.99	95.53	96.98	119,654	+0.97(+1.01%)
Jan 03, 2022	94.50	96.03	94.20	96.02	162,247	+1.17(+1.24%)
Dec 31, 2021	94.85	95.72	94.75	94.84	116,019	-0.38(-0.40%)
Dec 30, 2021	96.59	97.27	95.15	95.22	95,841	-1.32(-1.37%)
Dec 29, 2021	97.04	98.05	96.04	96.54	117,100	-0.53(-0.54%)
Dec 28, 2021	96.28	97.60	96.09	97.07	175,100	+0.54(+0.56%)
Dec 27, 2021	95.24	96.54	94.47	96.53	99,476	+2.38(+2.53%)
Dec 23, 2021	93.91	94.84	93.44	94.16	74,718	+0.53(+0.56%)
Dec 22, 2021	93.09	94.30	92.75	93.63	145,873	+0.21(+0.22%)
Dec 21, 2021	91.44	93.51	91.38	93.42	142,454	+3.09(+3.42%)
Dec 20, 2021	90.71	90.72	89.06	90.33	236,214	-1.70(-1.85%)
Dec 17, 2021	90.40	92.98	89.49	92.03	496,443	+0.63(+0.69%)
Dec 16, 2021	95.22	95.22	90.80	91.41	225,224	-3.54(-3.73%)
Dec 15, 2021	93.32	95.39	92.97	94.95	171,424	+1.62(+1.74%)
Dec 14, 2021	95.17	95.77	92.79	93.33	212,291	-2.29(-2.39%)
Dec 13, 2021	95.78	96.47	95.33	95.62	157,861	-0.28(-0.29%)
Dec 10, 2021	96.25	96.95	94.74	95.90	257,907	+0.39(+0.41%)
Dec 09, 2021	97.14	97.43	95.48	95.51	140,121	-2.16(-2.21%)
Dec 08, 2021	98.46	98.52	97.66	97.67	174,960	-0.63(-0.64%)
Dec 07, 2021	99.56	99.90	98.07	98.30	198,958	-0.22(-0.22%)
Dec 06, 2021	96.57	99.49	95.98	98.52	353,279	+2.76(+2.88%)
Dec 03, 2021	98.04	98.04	94.63	95.76	285,386	-1.95(-2.00%)
Dec 02, 2021	95.12	98.43	95.12	97.71	284,465	+3.27(+3.46%)
Dec 01, 2021	101.24	101.91	94.43	94.44	394,531	-5.42(-5.42%)
Nov 30, 2021	102.43	102.84	99.59	99.86	375,642	-3.40(-3.30%)
Nov 29, 2021	103.64	104.10	102.51	103.27	152,471	+1.24(+1.22%)
Nov 26, 2021	103.71	105.61	101.27	102.02	132,199	-4.02(-3.79%)
Nov 24, 2021	106.56	107.34	105.69	106.04	124,341	-1.27(-1.19%)
Nov 23, 2021	105.29	107.43	105.20	107.32	177,589	+1.65(+1.56%)
Nov 22, 2021	105.42	106.90	104.89	105.67	160,555	+0.37(+0.35%)
Nov 19, 2021	105.08	106.10	104.69	105.30	168,265	-0.07(-0.07%)
Nov 18, 2021	105.36	105.76	105.20	105.37	202,601	-1.20(-1.12%)
Nov 17, 2021	107.47	107.56	106.50	106.56	243,248	-1.31(-1.22%)
Nov 16, 2021	106.48	108.51	105.93	107.88	224,395	+1.03(+0.96%)
Nov 15, 2021	107.89	108.92	106.21	106.85	265,925	-1.11(-1.03%)
Nov 12, 2021	108.32	108.79	107.61	107.96	197,135	+0.37(+0.34%)
Nov 11, 2021	105.37	107.71	105.29	107.60	220,789	+2.59(+2.47%)
Nov 10, 2021	105.78			105.01	257,028	-1.00(-0.94%)
Nov 09, 2021	106.31	106.84	105.56	106.00	198,363	-0.18(-0.17%)
Nov 08, 2021	106.24	107.28	104.82	106.18	273,572	+0.50(+0.47%)
Nov 05, 2021	103.59	105.73	101.08	105.68	1,734,896	+3.23(+3.16%)
Nov 04, 2021	103.79	105.29	101.66	102.45	422,471	-0.80(-0.77%)
Nov 03, 2021	101.06	103.53	99.82	103.25	258,047	+1.75(+1.73%)
Nov 02, 2021	101.08	102.30	100.31	101.49	317,914	+0.41(+0.40%)

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.