Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	92.62	95.79		95.71	287,829	+2.38(+2.54%)
Jan 28, 2022	94.13	94.39	89.85	93.33	268,892	-0.73(-0.78%)
Jan 27, 2022	96.52	97.70	93.63	94.06	262,086	+1.31(+1.41%)
Jan 26, 2022	94.60	95.53	91.71	92.76	186,174	-1.49(-1.58%)
Jan 25, 2022	96.49	96.49	93.56	94.25	271,855	-3.44(-3.52%)
Jan 24, 2022	95.71	97.94	95.06	97.69	246,624	+1.94(+2.02%)
Jan 21, 2022	96.88	98.07	95.75	95.75	181,799	-0.46(-0.47%)
Jan 20, 2022	97.33	99.58	96.17	96.21	151,894	-0.51(-0.53%)
Jan 19, 2022	98.74	98.74	96.66	96.72	128,827	-1.51(-1.53%)
Jan 18, 2022	99.97	100.47	98.09	98.23	108,860	-2.34(-2.32%)
Jan 14, 2022				100.57	0	-0.04(-0.04%)
Jan 13, 2022	98.38	101.47	98.38	100.61	107,690	+1.04(+1.05%)
Jan 12, 2022	101.56	102.26	99.51	99.56	118,857	-2.36(-2.31%)
Jan 11, 2022	102.72	103.22	100.68	101.92	162,916	-0.55(-0.53%)
Jan 10, 2022	102.72	103.08	101.77	102.47	80,657	-0.38(-0.36%)
Jan 07, 2022	102.83	103.13	102.17	102.84	125,854	+0.08(+0.08%)
Jan 06, 2022	101.94	102.97	101.45	102.76	82,593	+1.57(+1.55%)
Jan 05, 2022	103.32	103.52	101.10	101.19	98,009	-1.42(-1.38%)
Jan 04, 2022	103.07	103.59	102.60	102.61	77,244	+0.38(+0.37%)
Jan 03, 2022	103.06	103.25	101.43	102.22	89,112	-0.17(-0.17%)
Dec 31, 2021	102.38	102.95	102.26	102.39	83,545	-0.18(-0.18%)
Dec 30, 2021	103.23	103.55	102.45	102.58	100,207	-0.01(-0.01%)
Dec 29, 2021	102.24	102.92	101.58	102.59	54,860	+0.59(+0.58%)
Dec 28, 2021	101.01	102.42	101.01	101.99	85,505	+0.63(+0.62%)
Dec 27, 2021	99.91	101.40	99.32	101.36	64,845	+1.45(+1.45%)
Dec 23, 2021	100.56	100.56	99.62	99.91	91,211	+0.05(+0.05%)
Dec 22, 2021	100.43	100.47	99.14	99.86	96,108	-0.16(-0.16%)
Dec 21, 2021	100.71	101.44	99.24	100.02	149,045	+0.40(+0.40%)
Dec 20, 2021	99.05	99.80	97.87	99.62	162,434	-0.36(-0.36%)
Dec 17, 2021	101.55	102.25	99.42	99.97	358,762	-1.75(-1.72%)
Dec 16, 2021	103.81	104.18	101.07	101.73	181,363	-1.53(-1.49%)
Dec 15, 2021	101.87	103.84	101.32	103.26	198,579	+1.28(+1.25%)
Dec 14, 2021	102.32	103.56	101.34	101.98	186,254	+0.14(+0.13%)
Dec 13, 2021	100.57	102.42	99.04	101.85	186,541	+0.73(+0.72%)
Dec 10, 2021	99.11	101.26	98.34	101.12	185,416	+2.73(+2.78%)
Dec 09, 2021	97.54	98.67	97.34	98.39	102,565	-0.10(-0.10%)
Dec 08, 2021	98.44	98.63	96.92	98.49	105,734	+0.23(+0.23%)
Dec 07, 2021	98.48	98.91	97.05	98.26	159,885	+0.48(+0.50%)
Dec 06, 2021	96.53	98.29	95.79	97.77	121,717	+2.57(+2.70%)
Dec 03, 2021	97.41	97.71	94.64	95.21	108,230	-1.84(-1.89%)
Dec 02, 2021	94.34	97.58	93.50	97.04	142,387	+3.46(+3.70%)
Dec 01, 2021	95.86	96.54	93.52	93.58	163,010	-0.30(-0.32%)
Nov 30, 2021	95.20	95.20	93.55	93.88	150,545	-2.33(-2.42%)
Nov 29, 2021	98.95	98.95	96.10	96.21	131,917	-1.03(-1.06%)
Nov 26, 2021	99.64	100.30	96.98	97.24	110,449	-4.79(-4.70%)
Nov 24, 2021	102.63	103.10	101.47	102.04	71,539	-0.89(-0.86%)
Nov 23, 2021	102.16	103.39	102.06	102.92	132,903	+0.85(+0.83%)
Nov 22, 2021	99.99	102.83	98.45	102.07	113,507	+2.84(+2.87%)
Nov 19, 2021	99.22	99.48	98.42	99.23	118,653	-0.49(-0.49%)
Nov 18, 2021	99.45	100.00	99.33	99.72	127,729	+0.27(+0.27%)
Nov 17, 2021	99.10	99.70	97.16	99.45	136,479	-0.03(-0.03%)
Nov 16, 2021	98.48	100.14	98.48	99.48	114,924	+0.63(+0.63%)
Nov 15, 2021	100.39	100.39	98.27	98.85	114,964	-1.01(-1.01%)
Nov 12, 2021	100.45	100.55	99.44	99.86	69,760	-0.11(-0.11%)
Nov 11, 2021	99.95	100.43	98.80	99.97	96,980	+0.67(+0.68%)
Nov 10, 2021	100.17			99.30	94,558	-0.51(-0.51%)
Nov 09, 2021	100.36	100.81	99.40	99.81	73,743	-0.42(-0.42%)
Nov 08, 2021	102.05	102.39	99.91	100.23	130,390	-1.32(-1.29%)
Nov 05, 2021	100.19	101.85	100.19	101.55	132,754	+2.17(+2.19%)
Nov 04, 2021	100.89	101.44	99.04	99.37	116,966	-1.32(-1.31%)
Nov 03, 2021	99.78	101.75	99.73	100.70	146,462	+0.75(+0.75%)
Nov 02, 2021	98.60	100.12	98.27	99.95	124,316	+1.53(+1.55%)

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.