Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	85.92	87.02		86.95	249,954	+0.82(+0.96%)
Jan 28, 2022	83.62	86.05	82.71	86.13	86,170	+2.40(+2.86%)
Jan 27, 2022	85.08	86.05	83.53	83.73	101,236	-0.96(-1.14%)
Jan 26, 2022	86.13	87.19	84.32	84.70	230,431	-1.00(-1.17%)
Jan 25, 2022	85.21	86.27	83.87	85.70	1,852,615	-0.28(-0.33%)
Jan 24, 2022	85.61	86.19	83.21	85.98	313,190	-0.37(-0.43%)
Jan 21, 2022	86.39	87.08	86.09	86.35	145,770	+0.16(+0.18%)
Jan 20, 2022	87.42	88.39	86.20	86.20	107,406	-1.41(-1.60%)
Jan 19, 2022	89.10	89.49	87.53	87.60	66,152	-1.06(-1.19%)
Jan 18, 2022	88.93	89.04	87.98	88.66	104,290	-0.71(-0.80%)
Jan 14, 2022				89.37	0	-0.51(-0.56%)
Jan 13, 2022	89.86	90.53	89.75	89.88	109,954	+0.12(+0.14%)
Jan 12, 2022	89.22	90.02	89.07	89.75	69,805	+0.48(+0.54%)
Jan 11, 2022	89.21	89.36	88.05	89.28	98,720	+0.22(+0.25%)
Jan 10, 2022	88.75	89.22	88.35	89.05	156,440	-0.14(-0.16%)
Jan 07, 2022	90.38	90.38	89.11	89.19	212,904	-1.34(-1.48%)
Jan 06, 2022	90.62	91.06	90.01	90.53	163,175	+0.15(+0.17%)
Jan 05, 2022	92.05	92.17	90.34	90.38	102,566	-1.61(-1.75%)
Jan 04, 2022	91.30	92.57	91.30	91.99	259,531	+0.91(+1.00%)
Jan 03, 2022	92.21	92.21	89.76	91.08	167,363	-0.93(-1.01%)
Dec 31, 2021	91.83	92.63	91.77	92.01	71,828	+0.38(+0.42%)
Dec 30, 2021	91.45	92.02	91.23	91.63	59,234	+0.21(+0.23%)
Dec 29, 2021	90.85	91.58	90.22	91.42	88,434	+0.82(+0.90%)
Dec 28, 2021	90.26	90.71	90.02	90.61	76,824	+0.44(+0.49%)
Dec 27, 2021	89.06	90.21	88.67	90.17	63,164	+1.13(+1.27%)
Dec 23, 2021	89.61	89.61	88.44	89.03	74,088	-0.30(-0.34%)
Dec 22, 2021	88.66	89.46	88.57	89.33	73,007	+0.94(+1.06%)
Dec 21, 2021	88.21	88.89	88.05	88.40	63,511	+0.73(+0.83%)
Dec 20, 2021	87.49	87.93	86.54	87.67	130,118	-0.58(-0.66%)
Dec 17, 2021	88.26	89.15	88.03	88.25	71,289	+0.01(+0.01%)
Dec 16, 2021	89.09	89.16	87.58	88.24	134,171	-0.45(-0.51%)
Dec 15, 2021	87.24	88.93	87.24	88.69	86,012	+1.69(+1.94%)
Dec 14, 2021	88.20	88.37	86.36	87.00	1,885,547	-1.34(-1.52%)
Dec 13, 2021	87.10	88.71	86.74	88.34	74,921	+1.29(+1.48%)
Dec 10, 2021	87.74	87.74	86.83	87.05	90,437	-0.12(-0.14%)
Dec 09, 2021	88.06	88.06	87.11	87.17	54,393	-1.10(-1.24%)
Dec 08, 2021	87.51	88.44	87.23	88.27	63,148	+1.04(+1.19%)
Dec 07, 2021	86.94	87.60	86.66	87.23	132,957	+0.79(+0.91%)
Dec 06, 2021	85.45	87.10	85.45	86.44	124,633	+1.49(+1.75%)
Dec 03, 2021	85.54	85.54	84.31	84.95	117,284	-0.28(-0.33%)
Dec 02, 2021	82.79	85.71	82.79	85.23	109,336	+2.77(+3.36%)
Dec 01, 2021	84.70	85.61	82.42	82.45	111,000	-1.58(-1.88%)
Nov 30, 2021	85.19	85.30	84.00	84.04	929,266	-1.58(-1.85%)
Nov 29, 2021	85.51	86.34	85.04	85.62	74,943	+0.76(+0.90%)
Nov 26, 2021	86.40	86.40	84.55	84.85	67,084	-2.59(-2.96%)
Nov 24, 2021	86.15	87.61	86.15	87.44	72,259	+1.23(+1.42%)
Nov 23, 2021	85.36	86.44	85.05	86.21	75,679	+0.97(+1.13%)
Nov 22, 2021	86.18	86.18	85.19	85.25	55,324	-0.70(-0.81%)
Nov 19, 2021	86.89	86.89	85.67	85.94	84,092	-0.90(-1.04%)
Nov 18, 2021	86.71	86.90	86.58	86.84	67,313	+0.25(+0.29%)
Nov 17, 2021	85.68	86.67	84.12	86.59	89,261	+0.69(+0.80%)
Nov 16, 2021	86.58	86.58	85.52	85.91	110,365	-0.61(-0.71%)
Nov 15, 2021	86.03	86.57	85.41	86.52	38,552	+0.67(+0.78%)
Nov 12, 2021	85.92	86.16	85.55	85.85	33,507	-0.02(-0.02%)
Nov 11, 2021	85.96	85.96	85.16	85.87	40,526	+0.19(+0.22%)
Nov 10, 2021	85.14			85.68	88,685	+0.42(+0.49%)
Nov 09, 2021	85.04	85.45	84.78	85.26	63,097	+0.32(+0.37%)
Nov 08, 2021	85.27	85.27	84.30	84.95	278,008	-0.09(-0.11%)
Nov 05, 2021	84.84	86.18	84.84	85.04	104,577	+0.48(+0.57%)
Nov 04, 2021	85.65	85.96	84.22	84.56	164,349	-1.13(-1.31%)
Nov 03, 2021	85.93	86.27	85.49	85.68	39,801	-0.14(-0.16%)
Nov 02, 2021	85.91	86.33	85.28	85.82	50,861	+0.26(+0.30%)

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.