Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	87.53	90.77		90.73	21,484	+2.73(+3.10%)
Jan 28, 2022	86.22	87.95	85.21	88.00	28,306	+1.55(+1.79%)
Jan 27, 2022	87.88	88.83	85.95	86.45	130,859	-0.26(-0.30%)
Jan 26, 2022	88.52	89.09	86.25	86.70	55,413	-0.35(-0.40%)
Jan 25, 2022	87.04	88.34	85.25	87.06	1,669,764	-1.32(-1.50%)
Jan 24, 2022	86.49	88.43	84.04	88.38	62,181	+0.27(+0.30%)
Jan 21, 2022	89.94	90.05	88.11	88.11	76,208	-2.37(-2.62%)
Jan 20, 2022	92.01	93.37	90.34	90.48	54,799	-0.82(-0.90%)
Jan 19, 2022	93.68	93.68	91.27	91.30	104,905	-1.61(-1.73%)
Jan 18, 2022	94.91	94.91	92.49	92.91	134,652	-2.76(-2.88%)
Jan 14, 2022				95.67	0	-1.18(-1.22%)
Jan 13, 2022	98.74	98.84	96.52	96.85	36,533	-1.40(-1.42%)
Jan 12, 2022	99.42	99.73	97.99	98.25	30,744	-0.69(-0.70%)
Jan 11, 2022	97.38	99.11	96.96	98.94	56,355	+1.92(+1.97%)
Jan 10, 2022	97.52	97.52	95.55	97.02	55,728	-0.56(-0.58%)
Jan 07, 2022	97.67	97.75	96.88	97.59	30,134	+0.14(+0.15%)
Jan 06, 2022	97.22	97.74	96.11	97.45	29,501	+0.94(+0.98%)
Jan 05, 2022	99.91	99.91	96.50	96.50	35,385	-3.03(-3.05%)
Jan 04, 2022	99.06	99.90	99.06	99.54	22,517	+1.11(+1.13%)
Jan 03, 2022	99.08	99.55	98.18	98.42	33,516	-0.24(-0.24%)
Dec 31, 2021	98.88	99.21	98.68	98.66	11,380	-0.19(-0.19%)
Dec 30, 2021	99.70	99.81	98.85	98.85	76,255	-0.25(-0.25%)
Dec 29, 2021	99.71	100.06	99.05	99.10	33,873	-0.69(-0.69%)
Dec 28, 2021	100.22	100.72	99.75	99.79	73,182	-0.43(-0.42%)
Dec 27, 2021	99.17	100.22	99.03	100.22	38,595	+1.51(+1.53%)
Dec 23, 2021	97.92	98.99	97.92	98.70	33,303	+1.42(+1.46%)
Dec 22, 2021	96.27	97.28	96.02	97.28	24,080	+1.34(+1.40%)
Dec 21, 2021	94.93	96.14	94.93	95.94	81,212	+2.26(+2.41%)
Dec 20, 2021	94.70	94.70	92.50	93.69	85,634	-2.40(-2.49%)
Dec 17, 2021	96.98	97.00	95.47	96.08	19,638	-0.93(-0.96%)
Dec 16, 2021	98.14	98.33	96.43	97.01	65,123	-0.08(-0.08%)
Dec 15, 2021	96.64	97.28	95.43	97.09	22,272	+0.81(+0.84%)
Dec 14, 2021	95.67	96.78	95.27	96.28	1,793,871	+0.20(+0.20%)
Dec 13, 2021	97.05	97.05	96.04	96.08	24,712	-1.35(-1.39%)
Dec 10, 2021	98.58	98.58	96.83	97.43	28,720	-0.20(-0.20%)
Dec 09, 2021	98.73	98.73	97.63	97.63	13,117	-1.51(-1.53%)
Dec 08, 2021	99.25	99.36	98.73	99.14	16,943	-0.06(-0.06%)
Dec 07, 2021	98.39	99.78	98.36	99.20	28,159	+2.30(+2.37%)
Dec 06, 2021	97.05	97.62	96.12	96.90	33,981	+0.85(+0.89%)
Dec 03, 2021	98.81	98.81	95.26	96.05	24,484	-2.05(-2.09%)
Dec 02, 2021	95.87	98.60	95.87	98.10	41,069	+2.47(+2.58%)
Dec 01, 2021	98.40	99.29	95.63	95.63	60,025	-1.05(-1.09%)
Nov 30, 2021	98.58	99.60	96.68	96.68	70,345	-3.01(-3.02%)
Nov 29, 2021	100.42	100.42	98.84	99.69	18,081	+1.10(+1.11%)
Nov 26, 2021	99.86	99.86	97.96	98.59	38,355	-3.37(-3.30%)
Nov 24, 2021	101.37	102.22	101.37	101.96	19,373	-0.09(-0.08%)
Nov 23, 2021	101.95	102.17	100.54	102.05	49,729	+0.71(+0.70%)
Nov 22, 2021	102.59	102.90	101.34	101.34	18,471	-0.28(-0.28%)
Nov 19, 2021	101.63	102.25	101.45	101.62	19,871	-0.66(-0.64%)
Nov 18, 2021	103.15	102.49	102.28	102.28	17,448	-0.45(-0.44%)
Nov 17, 2021	103.84	103.84	102.44	102.73	71,721	-1.20(-1.15%)
Nov 16, 2021	103.75	104.37	103.29	103.93	27,134	-0.12(-0.12%)
Nov 15, 2021	104.44	104.52	103.96	104.05	25,124	+0.09(+0.09%)
Nov 12, 2021	103.73	104.02	103.34	103.96	10,633	+0.71(+0.68%)
Nov 11, 2021	102.56	103.44	102.56	103.25	10,015	+1.08(+1.05%)
Nov 10, 2021	102.91			102.18	21,973	-1.28(-1.23%)
Nov 09, 2021	103.65	103.77	102.89	103.45	49,092	-0.21(-0.20%)
Nov 08, 2021	104.47	104.47	103.58	103.66	34,946	-0.01(-0.01%)
Nov 05, 2021	104.46	104.69	103.44	103.67	29,259	+0.24(+0.23%)
Nov 04, 2021	104.44	104.44	102.96	103.44	43,853	-0.64(-0.62%)
Nov 03, 2021	102.87	104.22	102.79	104.08	30,813	+1.14(+1.11%)
Nov 02, 2021	102.61	102.98	102.39	102.93	28,565	+0.62(+0.61%)

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.