Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	84.87			84.71	12,983,817	-1.17(-1.36%)
Jan 28, 2022	85.92	87.35	83.24	85.88	14,389,127	-0.76(-0.88%)
Jan 27, 2022	87.89	89.73	86.01	86.64	11,374,627	-0.79(-0.91%)
Jan 26, 2022	86.92	88.17	86.00	87.43	9,023,199	+1.92(+2.25%)
Jan 25, 2022	84.29	86.50	82.81	85.51	9,476,507	-0.17(-0.20%)
Jan 24, 2022	83.50	86.02	82.27	85.68	13,785,107	-0.47(-0.55%)
Jan 21, 2022	87.96	87.96	85.32	86.16	10,118,425	-2.15(-2.44%)
Jan 20, 2022	89.37	90.14	88.30	88.31	9,101,488	-0.08(-0.09%)
Jan 19, 2022	89.83	90.14	87.87	88.39	9,431,839	-0.63(-0.71%)
Jan 18, 2022	91.67	91.77	86.58	89.02	15,885,809	-3.25(-3.53%)
Jan 14, 2022				92.27	0	+2.08(+2.30%)
Jan 13, 2022	90.21	91.52	89.69	90.19	9,445,027	-1.39(-1.52%)
Jan 12, 2022	91.13	91.80	90.18	91.58	9,005,432	+0.88(+0.97%)
Jan 11, 2022	89.21	90.89	88.60	90.71	9,325,627	+2.18(+2.47%)
Jan 10, 2022	88.35	89.00	85.93	88.52	7,062,060	-0.09(-0.10%)
Jan 07, 2022	87.46	89.17	87.03	88.61	7,603,778	+0.97(+1.10%)
Jan 06, 2022	87.81	88.38	86.40	87.64	8,221,722	+1.38(+1.60%)
Jan 05, 2022	86.93	87.57	86.25	86.26	9,907,008	-0.63(-0.72%)
Jan 04, 2022	84.06	87.75	83.84	86.89	13,324,920	+4.06(+4.90%)
Jan 03, 2022	81.68	82.93	81.27	82.83	6,977,822	+1.60(+1.97%)
Dec 31, 2021	81.54	81.90	80.86	81.23	3,337,100	-0.37(-0.45%)
Dec 30, 2021	82.25	83.25	81.51	81.60	3,187,984	-0.46(-0.56%)
Dec 29, 2021	82.62	83.22	81.81	82.06	4,345,124	-0.52(-0.63%)
Dec 28, 2021	82.70	83.48	82.35	82.58	2,815,099	-0.31(-0.37%)
Dec 27, 2021	82.44	82.89	82.12	82.89	2,914,484	+0.67(+0.81%)
Dec 23, 2021	82.16	83.07	82.14	82.23	3,696,506	+0.72(+0.89%)
Dec 22, 2021	80.16	81.62	79.79	81.50	4,083,097	+1.15(+1.43%)
Dec 21, 2021	78.93	80.42	78.93	80.35	4,506,584	+2.42(+3.11%)
Dec 20, 2021	78.83	78.83	76.27	77.93	6,674,149	-2.19(-2.74%)
Dec 17, 2021	80.67	81.32	78.83	80.12	13,891,618	-0.91(-1.12%)
Dec 16, 2021	80.65	82.82	80.16	81.03	10,176,054	+2.21(+2.81%)
Dec 15, 2021	78.14	79.09	76.84	78.82	5,494,734	+0.78(+1.00%)
Dec 14, 2021	76.56	78.50	76.33	78.03	6,283,248	+1.36(+1.78%)
Dec 13, 2021	77.73	77.93	76.09	76.67	5,236,234	-1.38(-1.77%)
Dec 10, 2021	78.41	78.41	76.90	78.05	4,001,473	+0.14(+0.19%)
Dec 09, 2021	77.97	79.03	77.57	77.91	3,780,843	-0.52(-0.67%)
Dec 08, 2021	78.52	79.10	77.76	78.43	4,284,516	-0.11(-0.14%)
Dec 07, 2021	78.52	79.41	78.13	78.54	4,486,066	+0.91(+1.17%)
Dec 06, 2021	76.97	78.22	75.97	77.63	4,647,404	+1.84(+2.42%)
Dec 03, 2021	77.75	78.24	75.01	75.79	7,603,411	-1.59(-2.06%)
Dec 02, 2021	74.64	77.75	74.26	77.39	8,676,918	+3.47(+4.69%)
Dec 01, 2021	76.88	77.55	73.85	73.92	6,242,386	-0.83(-1.11%)
Nov 30, 2021	76.10	76.40	74.59	74.75	10,054,393	-2.62(-3.38%)
Nov 29, 2021	77.69	78.12	76.24	77.37	5,452,973	+0.92(+1.20%)
Nov 26, 2021	77.00	77.10	75.28	76.45	5,977,741	-3.85(-4.80%)
Nov 24, 2021	79.58	80.61	79.58	80.30	4,892,346	+0.19(+0.24%)
Nov 23, 2021	79.52	80.29	78.86	80.11	4,474,460	+0.99(+1.25%)
Nov 22, 2021	78.45	80.44	78.24	79.12	6,104,472	+1.69(+2.18%)
Nov 19, 2021	78.00	78.23	76.15	77.43	6,620,902	-1.50(-1.90%)
Nov 18, 2021	78.91	79.08	78.82	78.93	3,423,665	+0.29(+0.37%)
Nov 17, 2021	78.75	78.96	77.42	78.64	5,811,756	-0.38(-0.48%)
Nov 16, 2021	78.95	79.36	78.28	79.02	4,456,895	-0.11(-0.13%)
Nov 15, 2021	79.68	79.73	78.83	79.12	3,419,077	-0.18(-0.23%)
Nov 12, 2021	78.56	79.51	77.86	79.31	4,846,833	+0.69(+0.87%)
Nov 11, 2021	78.44	79.28	77.82	78.62	2,893,542	+0.63(+0.80%)
Nov 10, 2021	77.59			77.99	4,905,626	+0.14(+0.19%)
Nov 09, 2021	77.97	78.41	77.03	77.85	4,351,624	-0.87(-1.10%)
Nov 08, 2021	78.76	79.66	78.43	78.72	3,548,775	+0.51(+0.65%)
Nov 05, 2021	79.12	79.95	77.89	78.21	4,262,202	-0.29(-0.37%)
Nov 04, 2021	79.94	80.11	77.40	78.50	6,000,520	-1.81(-2.26%)
Nov 03, 2021	78.75	80.81	78.55	80.31	7,317,084	+1.50(+1.91%)
Nov 02, 2021	78.91	79.53	78.43	78.80	3,821,221	-0.10(-0.12%)

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.