Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	81.08	84.10		84.06	111,095	+2.57(+3.15%)
Jan 28, 2022	80.20	81.28	78.59	81.49	135,054	+1.18(+1.46%)
Jan 27, 2022	82.41	83.47	80.12	80.32	65,334	-1.24(-1.53%)
Jan 26, 2022	84.28	84.90	81.36	81.56	103,048	-1.21(-1.46%)
Jan 25, 2022	82.34	83.50	81.41	82.77	77,581	-1.11(-1.32%)
Jan 24, 2022	81.59	83.97	79.84	83.88	119,414	+0.90(+1.09%)
Jan 21, 2022	84.77	85.18	82.89	82.97	114,378	-2.25(-2.65%)
Jan 20, 2022	86.38	87.97	85.14	85.23	158,697	-0.60(-0.70%)
Jan 19, 2022	87.36	87.36	85.77	85.83	73,341	-1.15(-1.32%)
Jan 18, 2022	87.94	88.31	86.85	86.97	91,131	-1.82(-2.05%)
Jan 14, 2022				88.80	0	-0.82(-0.92%)
Jan 13, 2022	89.92	90.90	89.51	89.62	111,313	+0.24(+0.26%)
Jan 12, 2022	90.15	90.62	89.08	89.38	68,925	-0.41(-0.46%)
Jan 11, 2022	89.15	89.95	88.53	89.80	91,094	+0.84(+0.95%)
Jan 10, 2022	89.87	89.87	87.86	88.95	196,339	-1.45(-1.60%)
Jan 07, 2022	90.47	91.15	89.86	90.40	39,319	-0.01(-0.01%)
Jan 06, 2022	91.72	91.72	90.22	90.41	38,220	-0.73(-0.80%)
Jan 05, 2022	93.99	94.13	91.10	91.14	73,223	-2.73(-2.91%)
Jan 04, 2022	93.69	94.01	93.34	93.87	44,960	+0.98(+1.06%)
Jan 03, 2022	93.46	94.23	92.48	92.89	80,072	+0.40(+0.43%)
Dec 31, 2021	92.39	92.88	92.09	92.49	23,935	+0.38(+0.42%)
Dec 30, 2021	92.27	93.00	92.08	92.11	60,446	-0.18(-0.19%)
Dec 29, 2021	92.44	92.51	91.98	92.29	29,711	-0.16(-0.17%)
Dec 28, 2021	92.34	93.24	92.23	92.44	31,533	+0.10(+0.11%)
Dec 27, 2021	91.40	92.52	91.08	92.34	30,220	+0.66(+0.72%)
Dec 23, 2021	90.90	91.96	90.86	91.69	72,574	+1.49(+1.65%)
Dec 22, 2021	89.86	90.45	89.60	90.20	35,730	+0.53(+0.59%)
Dec 21, 2021	87.76	89.67	87.76	89.67	91,702	+2.95(+3.40%)
Dec 20, 2021	86.14	86.72	85.29	86.72	171,861	-0.92(-1.05%)
Dec 17, 2021	87.61	88.75	86.71	87.64	61,817	-0.03(-0.03%)
Dec 16, 2021	89.99	89.99	87.47	87.67	44,952	-1.36(-1.53%)
Dec 15, 2021	88.52	89.20	87.40	89.03	60,144	+0.59(+0.66%)
Dec 14, 2021	88.76	90.31	88.25	88.44	49,131	-1.11(-1.24%)
Dec 13, 2021	90.41	90.41	88.91	89.54	107,608	-1.25(-1.38%)
Dec 10, 2021	91.21	91.25	90.10	90.80	52,550	-0.24(-0.27%)
Dec 09, 2021	90.83	91.76	90.63	91.04	39,003	-0.45(-0.49%)
Dec 08, 2021	91.66	92.15	91.21	91.49	46,738	+0.24(+0.27%)
Dec 07, 2021	92.17	93.00	90.95	91.25	63,171	+0.50(+0.55%)
Dec 06, 2021	89.28	91.73	88.78	90.75	180,031	+2.51(+2.84%)
Dec 03, 2021	89.08	89.08	87.22	88.24	67,148	-0.48(-0.54%)
Dec 02, 2021	86.09	89.11	85.81	88.72	287,753	+3.17(+3.71%)
Dec 01, 2021	90.06	90.23	85.53	85.55	944,609	-2.89(-3.27%)
Nov 30, 2021	90.19	90.21	87.53	88.44	101,210	-2.65(-2.91%)
Nov 29, 2021	91.80	92.02	90.44	91.09	121,345	+0.74(+0.82%)
Nov 26, 2021	90.81	90.81	88.94	90.35	63,552	-3.83(-4.06%)
Nov 24, 2021	93.57	94.26	93.30	94.17	36,160	+0.10(+0.10%)
Nov 23, 2021	94.04	94.63	93.28	94.08	146,580	+0.19(+0.20%)
Nov 22, 2021	93.58	95.02	93.58	93.89	42,513	+0.71(+0.77%)
Nov 19, 2021	92.73	93.34	92.16	93.18	33,436	-0.16(-0.17%)
Nov 18, 2021	94.55	93.39	92.33	93.33	81,320	-0.98(-1.04%)
Nov 17, 2021	95.03	95.03	93.73	94.31	1,028,065	-0.83(-0.87%)
Nov 16, 2021	95.32	95.47	94.75	95.14	33,502	-0.10(-0.10%)
Nov 15, 2021	95.80	95.80	94.79	95.24	24,415	+0.09(+0.09%)
Nov 12, 2021	95.35	95.76	94.53	95.15	29,502	+0.12(+0.12%)
Nov 11, 2021	94.69	95.55	94.28	95.04	27,176	+0.74(+0.78%)
Nov 10, 2021	95.10			94.30	86,727	-1.42(-1.48%)
Nov 09, 2021	96.79	96.79	95.39	95.72	74,450	-0.94(-0.97%)
Nov 08, 2021	97.05	97.45	96.42	96.66	67,809	+0.65(+0.67%)
Nov 05, 2021	96.69	97.40	95.46	96.02	56,707	+1.36(+1.44%)
Nov 04, 2021	95.49	95.70	94.52	94.65	41,478	-0.39(-0.41%)
Nov 03, 2021	93.69	95.33	92.89	95.05	151,044	+0.70(+0.74%)
Nov 02, 2021	90.82	98.83	90.00	94.35	248,870	+3.82(+4.22%)

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.