Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	80.52	84.27		83.71	1,041,985	+2.58(+3.19%)
Jan 28, 2022	82.03	82.23	79.15	81.12	431,645	-1.25(-1.51%)
Jan 27, 2022	82.80	83.18	81.47	82.37	654,629	+0.77(+0.94%)
Jan 26, 2022	81.88	83.19	80.56	81.60	664,548	+0.55(+0.68%)
Jan 25, 2022	81.92	82.06	79.00	81.05	830,893	-2.30(-2.76%)
Jan 24, 2022	82.70	83.62	79.61	83.35	570,313	-0.27(-0.32%)
Jan 21, 2022	85.39	86.62	83.40	83.62	662,250	-2.64(-3.06%)
Jan 20, 2022	87.10	87.81	85.13	86.27	623,032	-0.96(-1.11%)
Jan 19, 2022	91.43	91.43	87.11	87.23	438,170	-3.81(-4.19%)
Jan 18, 2022	92.08	92.63	90.05	91.04	352,826	-2.62(-2.80%)
Jan 14, 2022				93.66	0	-0.80(-0.84%)
Jan 13, 2022	95.73	96.48	94.16	94.46	191,983	-1.44(-1.50%)
Jan 12, 2022	95.94	96.03	94.71	95.90	209,332	+0.77(+0.81%)
Jan 11, 2022	93.20	95.28	92.96	95.13	239,911	+1.19(+1.27%)
Jan 10, 2022	94.72	94.72	91.56	93.95	308,021	-0.76(-0.80%)
Jan 07, 2022	95.31	95.88	94.41	94.70	193,458	-0.96(-1.00%)
Jan 06, 2022	94.69	96.62	94.38	95.66	203,257	+1.01(+1.07%)
Jan 05, 2022	96.34	97.54	94.59	94.65	204,256	-2.24(-2.31%)
Jan 04, 2022	95.53	97.76	95.38	96.89	364,360	+1.50(+1.57%)
Jan 03, 2022	94.67	95.65	93.94	95.39	261,347	+0.12(+0.13%)
Dec 31, 2021	93.38	95.42	93.11	95.27	216,150	+1.53(+1.63%)
Dec 30, 2021	94.77	95.38	93.66	93.74	151,511	-0.65(-0.68%)
Dec 29, 2021	95.60	95.96	94.26	94.39	170,739	-0.77(-0.81%)
Dec 28, 2021	95.30	95.84	94.74	95.15	239,645	-0.07(-0.07%)
Dec 27, 2021	92.28	95.31	91.87	95.22	241,777	+2.68(+2.89%)
Dec 23, 2021	92.24	93.12	92.19	92.54	200,800	+0.63(+0.68%)
Dec 22, 2021	92.08	92.59	91.04	91.91	248,988	+0.00(+0.00%)
Dec 21, 2021	90.06	91.91	90.06	91.91	326,389	+2.80(+3.14%)
Dec 20, 2021	89.38	89.95	86.79	89.11	512,230	-1.28(-1.42%)
Dec 17, 2021	90.85	92.33	90.06	90.40	430,080	-1.00(-1.10%)
Dec 16, 2021	91.51	93.01	90.92	91.40	428,810	+0.54(+0.60%)
Dec 15, 2021	89.45	91.29	88.79	90.85	570,891	+1.13(+1.26%)
Dec 14, 2021	90.52	91.92	89.37	89.72	370,375	-0.75(-0.83%)
Dec 13, 2021	90.75	91.65	89.86	90.47	364,410	-0.94(-1.02%)
Dec 10, 2021	92.30	92.30	91.13	91.41	194,990	-0.21(-0.22%)
Dec 09, 2021	92.59	93.32	91.61	91.61	240,906	-1.91(-2.04%)
Dec 08, 2021	92.62	94.44	92.62	93.52	292,789	+0.79(+0.85%)
Dec 07, 2021	92.97	94.34	91.85	92.74	409,998	-0.89(-0.95%)
Dec 06, 2021	93.38	95.31	93.38	93.63	469,762	+0.91(+0.98%)
Dec 03, 2021	95.42	95.42	91.95	92.72	590,794	-1.94(-2.05%)
Dec 02, 2021	93.29	95.63	93.29	94.66	429,604	+1.47(+1.58%)
Dec 01, 2021	95.11	95.28	92.85	93.19	475,072	-0.56(-0.60%)
Nov 30, 2021	94.97	94.97	93.46	93.75	544,404	-1.94(-2.03%)
Nov 29, 2021	96.50	96.61	95.01	95.69	310,167	-0.23(-0.24%)
Nov 26, 2021	96.44	97.23	95.39	95.92	158,159	-2.14(-2.18%)
Nov 24, 2021	98.53	99.04	97.66	98.06	253,665	-1.24(-1.25%)
Nov 23, 2021	99.56	100.13	98.87	99.29	252,674	-0.33(-0.33%)
Nov 22, 2021	98.46	100.42	98.15	99.62	286,977	+1.21(+1.23%)
Nov 19, 2021	98.15	99.41	97.18	98.41	341,505	+0.00(+0.00%)
Nov 18, 2021	98.46	99.15	98.47	98.41	491,322	-0.24(-0.25%)
Nov 17, 2021	97.37	98.70	96.54	98.66	498,489	+1.52(+1.57%)
Nov 16, 2021	98.13	98.62	97.03	97.13	368,062	-0.60(-0.61%)
Nov 15, 2021	97.03	98.38	95.59	97.73	781,143	+1.91(+2.00%)
Nov 12, 2021	89.08	98.88	89.08	95.82	1,516,347	+8.07(+9.20%)
Nov 11, 2021	88.02	89.29	87.10	87.75	618,361	-0.18(-0.20%)
Nov 10, 2021	90.25		87.65	87.93	1,010,869	-2.32(-2.57%)
Nov 09, 2021	90.05	91.14	89.65	90.25	1,049,065	-0.05(-0.05%)
Nov 08, 2021	90.70	91.42	89.55	90.30	1,861,044	+0.05(+0.05%)
Nov 05, 2021	89.40	90.96	88.55	90.25	2,032,349	+1.60(+1.80%)
Nov 04, 2021	89.63	90.47	87.94	88.66	600,688	-1.25(-1.39%)
Nov 03, 2021	88.26	90.81	88.01	89.91	304,274	+1.38(+1.56%)
Nov 02, 2021	87.81	88.96	87.03	88.52	288,872	+0.96(+1.10%)

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.