Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	85.94	87.58		87.50	850,276	+1.00(+1.16%)
Jan 28, 2022	85.28	86.52	83.20	86.49	908,795	+0.56(+0.65%)
Jan 27, 2022	89.01	89.88	85.22	85.93	770,038	-2.00(-2.27%)
Jan 26, 2022	88.44	90.37	87.35	87.93	1,073,051	+0.18(+0.20%)
Jan 25, 2022	87.16	88.43	85.59	87.75	983,858	-1.33(-1.49%)
Jan 24, 2022	86.82	89.51	84.98	89.08	985,552	+0.18(+0.20%)
Jan 21, 2022	89.99	90.64	88.10	88.90	1,001,812	-1.53(-1.69%)
Jan 20, 2022	90.58	92.79	90.21	90.43	993,194	-0.04(-0.04%)
Jan 19, 2022	92.31	92.31	89.48	90.47	1,325,202	-1.19(-1.30%)
Jan 18, 2022	93.90	94.24	91.10	91.66	742,302	-2.53(-2.69%)
Jan 14, 2022				94.19	0	+2.18(+2.36%)
Jan 13, 2022	90.76	92.44	90.30	92.01	1,280,879	+1.59(+1.76%)
Jan 12, 2022	91.40	91.78	90.07	90.42	1,171,677	-0.52(-0.57%)
Jan 11, 2022	92.92	92.92	90.55	90.94	1,333,978	-1.99(-2.14%)
Jan 10, 2022	93.60	93.82	91.62	92.93	874,081	-0.67(-0.72%)
Jan 07, 2022	94.80	94.80	92.91	93.60	932,534	-1.32(-1.39%)
Jan 06, 2022	94.56	95.73	93.95	94.92	1,074,890	-0.11(-0.11%)
Jan 05, 2022	96.49	97.60	94.90	95.02	1,121,050	-1.13(-1.18%)
Jan 04, 2022	92.09	96.56	91.53	96.16	1,359,440	+5.32(+5.86%)
Jan 03, 2022	91.20	92.31	90.76	90.83	767,311	+0.18(+0.20%)
Dec 31, 2021	90.31	91.15	89.92	90.65	397,547	+0.30(+0.33%)
Dec 30, 2021	90.66	91.29	90.19	90.36	342,624	-0.13(-0.14%)
Dec 29, 2021	89.70	90.75	89.41	90.49	401,815	+0.72(+0.80%)
Dec 28, 2021	89.41	90.08	89.37	89.77	319,789	+0.19(+0.21%)
Dec 27, 2021	88.48	89.62	87.96	89.58	437,400	+1.15(+1.30%)
Dec 23, 2021	88.78	89.48	88.43	88.43	528,701	+0.12(+0.13%)
Dec 22, 2021	87.82	88.35	87.60	88.31	371,932	+0.49(+0.56%)
Dec 21, 2021	86.31	87.98	86.14	87.82	766,896	+2.38(+2.79%)
Dec 20, 2021	86.35	86.35	83.76	85.44	746,265	-2.12(-2.42%)
Dec 17, 2021	87.74	88.54	85.81	87.55	1,802,855	-0.44(-0.50%)
Dec 16, 2021	88.45	88.80	87.53	88.00	767,914	+0.37(+0.43%)
Dec 15, 2021	87.59	87.97	86.35	87.62	641,493	+0.24(+0.27%)
Dec 14, 2021	87.88	88.72	86.80	87.39	743,005	-0.72(-0.82%)
Dec 13, 2021	89.50	89.99	87.58	88.11	750,774	-1.40(-1.56%)
Dec 10, 2021	90.71	90.71	88.99	89.50	724,635	-0.63(-0.70%)
Dec 09, 2021	89.42	91.13	88.77	90.13	1,022,041	+0.23(+0.25%)
Dec 08, 2021	90.25	90.86	89.55	89.91	566,255	-0.13(-0.14%)
Dec 07, 2021	89.20	90.62	89.00	90.03	687,875	+1.77(+2.01%)
Dec 06, 2021	88.25	89.26	87.38	88.26	1,237,349	+1.21(+1.39%)
Dec 03, 2021	89.50	89.56	86.45	87.05	1,000,457	-2.01(-2.25%)
Dec 02, 2021	86.38	89.44	86.23	89.06	769,932	+3.36(+3.92%)
Dec 01, 2021	89.40	89.79	85.70	85.70	873,258	-1.66(-1.90%)
Nov 30, 2021	90.09	90.38	87.00	87.37	1,745,633	-3.64(-4.00%)
Nov 29, 2021	92.56	92.69	89.77	91.01	847,243	-0.54(-0.59%)
Nov 26, 2021	90.90	92.55	88.72	91.55	1,153,023	-3.11(-3.29%)
Nov 24, 2021	93.93	95.15	93.77	94.66	832,697	+0.13(+0.14%)
Nov 23, 2021	94.49	94.93	93.64	94.53	1,606,971	+0.13(+0.14%)
Nov 22, 2021	94.52	95.59	93.95	94.40	1,369,827	+0.55(+0.59%)
Nov 19, 2021	92.66	94.22	92.36	93.85	912,170	+0.78(+0.84%)
Nov 18, 2021	93.86	93.25	92.98	93.08	781,770	-0.58(-0.62%)
Nov 17, 2021	94.07	94.07	92.81	93.66	480,292	-0.54(-0.57%)
Nov 16, 2021	94.39	95.31	93.99	94.20	899,291	-0.20(-0.21%)
Nov 15, 2021	95.83	95.83	94.06	94.39	621,245	-1.18(-1.24%)
Nov 12, 2021	95.82	95.85	94.74	95.58	505,550	+0.17(+0.18%)
Nov 11, 2021	94.87	95.79	94.75	95.41	945,845	+0.69(+0.73%)
Nov 10, 2021	94.75			94.72	975,318	-0.16(-0.17%)
Nov 09, 2021	95.29	95.64	94.02	94.88	767,974	-0.59(-0.62%)
Nov 08, 2021	94.42	96.00	94.36	95.47	1,515,758	+2.86(+3.09%)
Nov 05, 2021	91.45	93.14	91.36	92.61	1,009,667	+2.20(+2.44%)
Nov 04, 2021	91.15	91.64	90.10	90.41	566,414	-0.60(-0.66%)
Nov 03, 2021	89.24	91.68	89.24	91.00	989,148	+1.35(+1.50%)
Nov 02, 2021	89.29	89.74	88.47	89.66	629,582	+0.68(+0.76%)

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.