Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	80.88	84.65		84.08	1,037,336	+2.60(+3.19%)
Jan 28, 2022	82.40	82.60	79.50	81.49	429,719	-1.25(-1.51%)
Jan 27, 2022	83.17	83.55	81.84	82.74	651,708	+0.77(+0.94%)
Jan 26, 2022	82.25	83.57	80.92	81.97	661,582	+0.56(+0.68%)
Jan 25, 2022	82.29	82.42	79.35	81.41	827,186	-2.31(-2.76%)
Jan 24, 2022	83.07	83.99	79.96	83.73	567,769	-0.27(-0.32%)
Jan 21, 2022	85.78	87.01	83.77	84.00	659,295	-2.65(-3.06%)
Jan 20, 2022	87.49	88.21	85.51	86.65	620,253	-0.97(-1.11%)
Jan 19, 2022	91.84	91.84	87.50	87.62	436,215	-3.83(-4.19%)
Jan 18, 2022	92.49	93.05	90.45	91.45	351,251	-2.63(-2.80%)
Jan 14, 2022				94.08	0	-0.80(-0.84%)
Jan 13, 2022	96.16	96.92	94.58	94.88	191,126	-1.45(-1.50%)
Jan 12, 2022	96.37	96.46	95.14	96.33	208,398	+0.77(+0.81%)
Jan 11, 2022	93.61	95.70	93.38	95.56	238,841	+1.19(+1.27%)
Jan 10, 2022	95.15	95.15	91.97	94.37	306,646	-0.76(-0.80%)
Jan 07, 2022	95.74	96.31	94.84	95.13	192,594	-0.96(-1.00%)
Jan 06, 2022	95.11	97.06	94.80	96.09	202,350	+1.02(+1.07%)
Jan 05, 2022	96.77	97.98	95.02	95.07	203,344	-2.25(-2.31%)
Jan 04, 2022	95.96	98.20	95.81	97.32	362,735	+1.51(+1.57%)
Jan 03, 2022	95.09	96.08	94.36	95.82	260,181	+0.12(+0.13%)
Dec 31, 2021	93.80	95.84	93.53	95.69	215,186	+1.53(+1.63%)
Dec 30, 2021	95.19	95.81	94.08	94.16	150,835	-0.65(-0.68%)
Dec 29, 2021	96.03	96.39	94.69	94.81	169,977	-0.77(-0.81%)
Dec 28, 2021	95.73	96.27	95.17	95.58	238,576	-0.07(-0.07%)
Dec 27, 2021	92.69	95.74	92.28	95.65	240,699	+2.69(+2.89%)
Dec 23, 2021	92.65	93.54	92.61	92.96	199,905	+0.63(+0.68%)
Dec 22, 2021	92.49	93.00	91.45	92.32	247,877	+0.00(+0.00%)
Dec 21, 2021	90.46	92.32	90.46	92.32	324,933	+2.81(+3.14%)
Dec 20, 2021	89.78	90.35	87.18	89.51	509,944	-1.29(-1.42%)
Dec 17, 2021	91.25	92.74	90.46	90.80	428,162	-1.01(-1.10%)
Dec 16, 2021	91.92	93.43	91.33	91.81	426,897	+0.55(+0.60%)
Dec 15, 2021	89.85	91.70	89.19	91.26	568,344	+1.14(+1.26%)
Dec 14, 2021	90.92	92.33	89.78	90.12	368,723	-0.75(-0.83%)
Dec 13, 2021	91.16	92.06	90.26	90.88	362,784	-0.94(-1.02%)
Dec 10, 2021	92.71	92.71	91.53	91.82	194,120	-0.21(-0.22%)
Dec 09, 2021	93.00	93.74	92.02	92.02	239,831	-1.92(-2.04%)
Dec 08, 2021	93.03	94.86	93.03	93.94	291,483	+0.79(+0.85%)
Dec 07, 2021	93.39	94.76	92.27	93.15	408,169	-0.89(-0.95%)
Dec 06, 2021	93.80	95.74	93.80	94.05	467,666	+0.91(+0.98%)
Dec 03, 2021	95.85	95.85	92.36	93.13	588,158	-1.95(-2.05%)
Dec 02, 2021	93.71	96.06	93.71	95.08	427,687	+1.48(+1.58%)
Dec 01, 2021	95.53	95.71	93.27	93.60	472,953	-0.56(-0.60%)
Nov 30, 2021	95.39	95.39	93.88	94.17	541,975	-1.95(-2.03%)
Nov 29, 2021	96.93	97.05	95.44	96.12	308,783	-0.24(-0.24%)
Nov 26, 2021	96.87	97.67	95.82	96.35	157,453	-2.14(-2.18%)
Nov 24, 2021	98.98	99.48	98.10	98.50	252,533	-1.24(-1.25%)
Nov 23, 2021	100.01	100.58	99.32	99.74	251,546	-0.33(-0.33%)
Nov 22, 2021	98.90	100.87	98.59	100.07	285,697	+1.21(+1.23%)
Nov 19, 2021	98.59	99.85	97.61	98.85	339,982	+0.00(+0.00%)
Nov 18, 2021	98.90	99.59	98.91	98.85	489,130	-0.24(-0.25%)
Nov 17, 2021	97.80	99.14	96.97	99.10	496,264	+1.53(+1.57%)
Nov 16, 2021	98.57	99.06	97.47	97.57	366,419	-0.60(-0.61%)
Nov 15, 2021	97.47	98.83	96.01	98.17	777,658	+1.92(+2.00%)
Nov 12, 2021	89.48	99.32	89.48	96.25	1,509,581	+8.11(+9.20%)
Nov 11, 2021	88.42	89.69	87.49	88.14	615,602	-0.18(-0.20%)
Nov 10, 2021	90.65		88.04	88.32	1,006,359	-2.33(-2.57%)
Nov 09, 2021	90.45	91.55	90.06	90.65	1,044,384	-0.05(-0.05%)
Nov 08, 2021	91.10	91.83	89.95	90.70	1,852,740	+0.05(+0.05%)
Nov 05, 2021	89.80	91.37	88.95	90.65	2,023,281	+1.60(+1.80%)
Nov 04, 2021	90.04	90.88	88.33	89.05	598,008	-1.26(-1.39%)
Nov 03, 2021	88.66	91.22	88.41	90.31	302,917	+1.39(+1.56%)
Nov 02, 2021	88.20	89.36	87.42	88.92	287,583	+0.97(+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.