Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	1437	1479		1467	50,606	+34.32(+2.40%)
Jan 28, 2022	1384	1435	1380	1433	43,441	+51.28(+3.71%)
Jan 27, 2022	1393	1403	1375	1381	28,845	-5.51(-0.40%)
Jan 26, 2022	1443	1444	1381	1387	34,775	-48.15(-3.36%)
Jan 25, 2022	1453	1453	1405	1435	45,208	-28.71(-1.96%)
Jan 24, 2022	1438	1471	1415	1464	52,139	+13.16(+0.91%)
Jan 21, 2022	1458	1478	1450	1450	44,922	-20.24(-1.38%)
Jan 20, 2022	1495	1517	1468	1471	55,551	-31.84(-2.12%)
Jan 19, 2022	1503	1532	1493	1503	87,250	+16.56(+1.11%)
Jan 18, 2022	1475	1495	1451	1486	110,660	+4.80(+0.32%)
Jan 14, 2022				1481	0	-5.48(-0.37%)
Jan 13, 2022	1523	1523	1481	1487	40,025	-39.06(-2.56%)
Jan 12, 2022	1532	1554	1520	1526	50,686	-9.46(-0.62%)
Jan 11, 2022	1544	1544	1520	1535	64,612	-14.55(-0.94%)
Jan 10, 2022	1581	1581	1545	1550	36,961	-35.13(-2.22%)
Jan 07, 2022	1596	1606	1567	1585	24,647	-8.51(-0.53%)
Jan 06, 2022	1601	1604	1577	1593	31,278	-8.71(-0.54%)
Jan 05, 2022	1632	1638	1602	1602	30,843	-44.53(-2.70%)
Jan 04, 2022	1670	1677	1642	1647	56,697	-9.30(-0.56%)
Jan 03, 2022	1666	1667	1643	1656	20,641	-18.64(-1.11%)
Dec 31, 2021	1678	1694	1675	1675	18,906	-8.38(-0.50%)
Dec 30, 2021	1652	1697	1652	1683	27,077	+34.08(+2.07%)
Dec 29, 2021	1676	1676	1644	1649	21,722	-13.40(-0.81%)
Dec 28, 2021	1664	1670	1648	1662	20,919	+4.20(+0.25%)
Dec 27, 2021	1643	1672	1643	1658	16,472	+7.55(+0.46%)
Dec 23, 2021	1647	1666	1647	1651	16,926	+6.02(+0.37%)
Dec 22, 2021	1634	1647	1631	1645	22,909	+8.11(+0.50%)
Dec 21, 2021	1622	1650	1622	1636	54,616	+19.33(+1.20%)
Dec 20, 2021	1576	1630	1576	1617	42,144	+23.68(+1.49%)
Dec 17, 2021	1543	1615	1539	1593	94,431	+48.45(+3.14%)
Dec 16, 2021	1586	1591	1544	1545	55,256	-43.29(-2.73%)
Dec 15, 2021	1618	1618	1556	1588	40,275	-25.99(-1.61%)
Dec 14, 2021	1608	1635	1596	1614	35,481	-0.09(-0.01%)
Dec 13, 2021	1613	1629	1601	1614	36,478	-9.46(-0.58%)
Dec 10, 2021	1623	1643	1613	1624	29,131	+3.83(+0.24%)
Dec 09, 2021	1710	1710	1620	1620	41,769	-94.69(-5.52%)
Dec 08, 2021	1713	1726	1695	1715	27,451	+1.47(+0.09%)
Dec 07, 2021	1740	1740	1702	1713	32,725	-21.67(-1.25%)
Dec 06, 2021	1746	1755	1726	1735	26,287	+12.21(+0.71%)
Dec 03, 2021	1770	1770	1719	1723	32,740	-34.72(-1.98%)
Dec 02, 2021	1661	1775	1661	1757	41,543	+97.14(+5.85%)
Dec 01, 2021	1694	1718	1659	1660	35,028	-22.55(-1.34%)
Nov 30, 2021	1732	1735	1673	1683	69,379	-51.20(-2.95%)
Nov 29, 2021	1743	1747	1724	1734	25,519	-14.23(-0.81%)
Nov 26, 2021	1699	1759	1699	1748	18,885	+27.98(+1.63%)
Nov 24, 2021	1757	1757	1719	1720	29,823	-33.38(-1.90%)
Nov 23, 2021	1747	1771	1740	1754	32,517	+10.94(+0.63%)
Nov 22, 2021	1747	1750	1733	1743	26,886	+7.72(+0.44%)
Nov 19, 2021	1734	1740	1726	1735	21,589	+1.20(+0.07%)
Nov 18, 2021	1749	1732	1724	1734	20,078	-2.38(-0.14%)
Nov 17, 2021	1725	1742	1716	1736	21,762	+0.91(+0.05%)
Nov 16, 2021	1749	1765	1731	1735	27,225	-10.44(-0.60%)
Nov 15, 2021	1718	1746	1716	1746	15,016	+32.26(+1.88%)
Nov 12, 2021	1722	1742	1711	1713	25,045	-6.83(-0.40%)
Nov 11, 2021	1716	1740	1714	1720	19,096	+9.67(+0.57%)
Nov 10, 2021	1711			1711	22,513	+3.14(+0.18%)
Nov 09, 2021	1708	1728	1691	1707	40,976	+1.76(+0.10%)
Nov 08, 2021	1681	1706	1680	1706	30,971	+30.18(+1.80%)
Nov 05, 2021	1636	1707	1636	1675	25,416	+50.98(+3.14%)
Nov 04, 2021	1646	1646	1610	1624	35,003	-31.63(-1.91%)
Nov 03, 2021	1626	1669	1626	1656	33,454	+33.75(+2.08%)
Nov 02, 2021	1611	1623	1594	1622	34,514	+11.43(+0.71%)

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.