Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	78.27	80.79		80.73	149,711	+2.37(+3.02%)
Jan 28, 2022	77.82	78.44	75.14	78.36	168,509	+1.17(+1.52%)
Jan 27, 2022	77.92	78.93	76.55	77.19	129,668	-0.86(-1.10%)
Jan 26, 2022	82.37	83.05	77.16	78.05	178,731	-3.60(-4.41%)
Jan 25, 2022	82.13	82.55	80.51	81.65	106,230	-1.62(-1.95%)
Jan 24, 2022	78.62	83.43	77.98	83.27	116,219	+3.42(+4.28%)
Jan 21, 2022	79.62	81.76	79.12	79.85	189,497	+0.25(+0.31%)
Jan 20, 2022	81.67	82.58	79.49	79.60	75,687	-0.94(-1.17%)
Jan 19, 2022	82.79	83.75	80.43	80.54	115,291	-3.53(-4.20%)
Jan 18, 2022	88.61	88.61	83.84	84.07	114,755	-5.62(-6.27%)
Jan 14, 2022				89.69	0	-0.62(-0.69%)
Jan 13, 2022	92.48	93.03	89.30	90.31	76,057	+0.85(+0.95%)
Jan 12, 2022	89.55	90.16	88.93	89.46	132,956	+0.25(+0.28%)
Jan 11, 2022	86.07	89.50	85.86	89.21	62,603	+2.89(+3.35%)
Jan 10, 2022	84.97	86.59	83.17	86.32	64,858	+1.15(+1.35%)
Jan 07, 2022	89.92	89.92	85.16	85.17	127,512	-4.24(-4.74%)
Jan 06, 2022	91.75	91.75	88.75	89.41	61,613	-2.06(-2.25%)
Jan 05, 2022	93.33	95.22	91.32	91.47	68,008	-1.69(-1.81%)
Jan 04, 2022	92.92	93.34	91.76	93.16	95,564	+0.93(+1.01%)
Jan 03, 2022	96.42	96.42	91.27	92.23	89,124	-3.39(-3.55%)
Dec 31, 2021	94.06	96.10	94.06	95.62	126,293	+1.28(+1.36%)
Dec 30, 2021	95.61	95.61	94.32	94.34	45,220	-1.06(-1.11%)
Dec 29, 2021	94.13	95.68	94.13	95.40	29,634	+1.44(+1.53%)
Dec 28, 2021	92.76	94.16	92.76	93.96	24,529	+0.85(+0.91%)
Dec 27, 2021	91.77	93.11	91.45	93.11	51,460	+1.24(+1.35%)
Dec 23, 2021	92.29	92.33	91.36	91.87	25,911	-0.29(-0.31%)
Dec 22, 2021	89.00	92.24	89.00	92.16	145,761	+3.03(+3.40%)
Dec 21, 2021	88.33	89.40	87.84	89.13	79,449	+2.35(+2.71%)
Dec 20, 2021	85.86	86.97	84.83	86.78	55,705	+0.02(+0.02%)
Dec 17, 2021	89.01	89.01	85.91	86.76	126,731	-2.21(-2.48%)
Dec 16, 2021	88.79	90.35	87.55	88.97	166,593	-3.93(-4.23%)
Dec 15, 2021	91.12	92.90	89.43	92.90	115,371	+2.47(+2.73%)
Dec 14, 2021	91.00	91.26	89.34	90.43	64,501	-1.24(-1.35%)
Dec 13, 2021	94.92	94.92	91.66	91.67	87,158	-2.37(-2.52%)
Dec 10, 2021	95.04	95.78	93.86	94.04	182,251	-0.52(-0.55%)
Dec 09, 2021	94.28	95.81	93.41	94.56	59,647	-0.09(-0.10%)
Dec 08, 2021	93.53	94.96	93.53	94.65	83,703	+0.79(+0.84%)
Dec 07, 2021	95.00	95.00	93.25	93.86	63,570	-0.04(-0.04%)
Dec 06, 2021	93.00	94.18	91.69	93.90	90,550	+2.27(+2.48%)
Dec 03, 2021	93.00	93.41	90.49	91.63	64,414	-0.82(-0.89%)
Dec 02, 2021	89.01	92.88	88.87	92.45	75,433	+3.64(+4.10%)
Dec 01, 2021	88.10	90.50	87.64	88.81	42,507	+3.03(+3.53%)
Nov 30, 2021	86.97	88.62	85.27	85.78	57,553	-1.85(-2.11%)
Nov 29, 2021	88.74	88.74	86.51	87.63	23,318	+0.37(+0.42%)
Nov 26, 2021	88.00	88.90	86.87	87.26	17,947	-2.25(-2.51%)
Nov 24, 2021	90.40	90.40	89.39	89.51	41,209	-0.89(-0.98%)
Nov 23, 2021	90.14	90.64	89.02	90.40	38,283	+0.14(+0.16%)
Nov 22, 2021	91.81	92.04	90.08	90.26	126,011	-1.16(-1.27%)
Nov 19, 2021	90.98	93.49	90.98	91.42	45,473	+0.50(+0.55%)
Nov 18, 2021	90.50	91.20	90.78	90.92	44,460	+0.43(+0.48%)
Nov 17, 2021	88.91	90.97	88.51	90.49	55,859	+1.70(+1.91%)
Nov 16, 2021	88.40	89.75	87.53	88.79	51,532	+1.17(+1.34%)
Nov 15, 2021	88.72	88.72	87.56	87.62	74,717	-1.31(-1.47%)
Nov 12, 2021	87.83	88.96	86.93	88.93	49,360	+1.50(+1.72%)
Nov 11, 2021	86.96	87.70	86.80	87.43	18,360	+1.10(+1.27%)
Nov 10, 2021	87.58		85.84	86.33	42,296	-1.97(-2.23%)
Nov 09, 2021	85.60	88.68	85.60	88.30	43,365	+2.65(+3.09%)
Nov 08, 2021	85.51	86.16	85.01	85.65	35,599	+0.13(+0.15%)
Nov 05, 2021	83.87	85.55	83.87	85.52	42,501	+2.28(+2.74%)
Nov 04, 2021	83.82	85.31	82.80	83.24	51,440	-0.32(-0.38%)
Nov 03, 2021	82.18	84.38	82.18	83.56	42,702	+1.65(+2.01%)
Nov 02, 2021	82.59	82.59	81.37	81.91	63,437	-1.04(-1.25%)

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.