Date	Open	High	Low	Close	Volume	Change (%)
Jan 28, 2022	75.88	76.83	75.88	76.83	1,613	+0.22(+0.29%)
Jan 27, 2022	77.73	77.73	76.30	76.61	2,743	-0.54(-0.70%)
Jan 26, 2022	78.34	78.39	77.15	77.15	2,757	-1.05(-1.35%)
Jan 25, 2022	77.18	78.47	77.18	78.20	7,698	-0.92(-1.16%)
Jan 24, 2022	78.10	79.13	76.22	79.12	7,436	-0.08(-0.10%)
Jan 21, 2022	80.01	80.15	79.19	79.19	3,461	-2.75(-3.35%)
Jan 20, 2022	82.45	82.98	81.84	81.94	8,710	+0.50(+0.62%)
Jan 19, 2022	82.10	82.10	81.44	81.44	12,203	-0.10(-0.12%)
Jan 18, 2022	82.13	82.20	81.54	81.54	4,959	-0.96(-1.16%)
Jan 14, 2022				82.50	0	-1.32(-1.57%)
Jan 13, 2022	84.65	84.65	83.81	83.81	1,784	-0.58(-0.68%)
Jan 12, 2022	84.91	85.03	84.13	84.39	10,428	-0.23(-0.27%)
Jan 11, 2022	84.11	84.62	84.11	84.62	884	+1.58(+1.90%)
Jan 10, 2022	82.92	83.04	82.01	83.04	861	-0.43(-0.52%)
Jan 07, 2022	83.77	83.77	83.47	83.47	1,085	-0.47(-0.56%)
Jan 06, 2022	83.76	84.53	83.76	83.94	1,652	-0.41(-0.49%)
Jan 05, 2022	85.43	85.50	84.35	84.35	4,425	-0.99(-1.16%)
Jan 04, 2022	85.98	85.98	85.16	85.34	2,590	-0.97(-1.12%)
Jan 03, 2022	86.21	86.31	85.76	86.30	1,421	-0.23(-0.27%)
Dec 31, 2021	86.37	86.66	86.37	86.54	584	-0.18(-0.21%)
Dec 30, 2021	87.04	87.22	86.72	86.72	1,420	+0.32(+0.37%)
Dec 29, 2021	86.04	86.40	86.04	86.40	630	+0.47(+0.54%)
Dec 28, 2021	86.15	86.15	85.87	85.93	2,265	+0.04(+0.05%)
Dec 27, 2021	85.91	85.91	85.81	85.89	1,664	+0.36(+0.42%)
Dec 23, 2021	85.38	85.66	85.38	85.53	1,505	+0.67(+0.79%)
Dec 22, 2021	84.76	84.86	84.75	84.86	6,989	+0.53(+0.63%)
Dec 21, 2021	84.04	84.33	84.02	84.33	2,889	+1.76(+2.13%)
Dec 20, 2021	83.15	83.15	82.21	82.57	5,850	-1.30(-1.55%)
Dec 17, 2021	83.68	84.40	83.48	83.87	8,176	-0.43(-0.51%)
Dec 16, 2021	84.65	84.65	83.88	84.30	10,434	-0.25(-0.30%)
Dec 15, 2021	83.54	84.65	83.13	84.55	8,065	+0.69(+0.83%)
Dec 14, 2021	83.44	83.86	83.29	83.86	7,598	-0.38(-0.45%)
Dec 13, 2021	83.77	84.35	83.77	84.24	121,895	+0.04(+0.05%)
Dec 10, 2021	84.16	84.41	84.16	84.20	1,566	+0.19(+0.23%)
Dec 09, 2021	84.56	84.56	84.01	84.01	1,562	-0.81(-0.95%)
Dec 08, 2021	84.29	84.81	84.26	84.81	1,970	+0.06(+0.07%)
Dec 07, 2021	83.91	84.76	83.91	84.76	3,901	+1.54(+1.85%)
Dec 06, 2021	83.09	83.54	83.08	83.22	3,122	+0.83(+1.01%)
Dec 03, 2021	82.39	82.39	81.80	82.39	3,338	-0.73(-0.87%)
Dec 02, 2021	82.27	83.40	82.27	83.11	30,494	-0.25(-0.30%)
Dec 01, 2021	83.81	84.12	83.36	83.36	6,256	+0.38(+0.46%)
Nov 30, 2021	83.38	83.38	82.95	82.98	1,542	-2.46(-2.88%)
Nov 29, 2021	85.48	85.56	84.91	85.44	4,440	+0.56(+0.66%)
Nov 26, 2021	85.53	85.53	84.88	84.88	577	-1.24(-1.44%)
Nov 24, 2021	85.67	86.24	85.67	86.12	1,869	-0.02(-0.03%)
Nov 23, 2021	86.37	86.37	85.83	86.14	5,977	-0.29(-0.34%)
Nov 22, 2021	86.65	86.65	86.43	86.43	2,613	-0.31(-0.36%)
Nov 19, 2021	87.25	87.25	86.75	86.75	6,016	-0.34(-0.39%)
Nov 18, 2021	86.52	87.09	87.09	87.09	1,634	-0.18(-0.20%)
Nov 17, 2021	87.33	87.33	87.17	87.26	1,650	-0.42(-0.48%)
Nov 16, 2021	87.57	87.80	87.57	87.68	6,053	+0.37(+0.43%)
Nov 15, 2021	87.28	87.39	87.28	87.31	944	+0.22(+0.26%)
Nov 12, 2021	86.71	87.09	86.71	87.09	1,470	+0.51(+0.59%)
Nov 11, 2021	86.66	86.66	86.57	86.58	1,096	+0.27(+0.32%)
Nov 10, 2021	86.97		86.31	86.31	1,841	-0.49(-0.56%)
Nov 09, 2021	87.09	87.09	86.79	86.80	2,057	-0.52(-0.60%)
Nov 08, 2021	87.97	87.97	87.32	87.32	1,062	-0.41(-0.47%)
Nov 05, 2021	88.16	88.16	87.62	87.73	3,029	-0.21(-0.24%)
Nov 04, 2021	88.17	88.31	87.94	87.94	8,892	-0.33(-0.38%)
Nov 03, 2021	87.49	88.27	87.43	88.27	8,903	+0.60(+0.68%)
Nov 02, 2021	87.14	87.67	87.14	87.67	1,170	+0.10(+0.11%)

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.