Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	82.42	85.50		85.37	453,737	+2.69(+3.25%)
Jan 28, 2022	80.56	82.74	80.33	82.68	184,345	+2.09(+2.59%)
Jan 27, 2022	81.44	81.94	80.47	80.59	174,073	-0.38(-0.47%)
Jan 26, 2022	82.08	82.76	80.63	80.97	185,262	+0.18(+0.22%)
Jan 25, 2022	82.23	82.23	80.71	80.79	246,129	-2.60(-3.12%)
Jan 24, 2022	82.17	83.46	80.00	83.39	228,139	-0.15(-0.18%)
Jan 21, 2022	84.18	85.14	83.51	83.54	208,200	-0.93(-1.10%)
Jan 20, 2022	85.47	86.18	84.44	84.47	219,451	-0.40(-0.47%)
Jan 19, 2022	87.08	87.43	84.86	84.87	307,509	-1.77(-2.04%)
Jan 18, 2022	85.49	86.98	85.34	86.64	433,777	+0.96(+1.12%)
Jan 14, 2022				85.68	0	+0.70(+0.82%)
Jan 13, 2022	84.39	85.78	84.39	84.98	261,012	+1.01(+1.20%)
Jan 12, 2022	83.44	84.36	82.89	83.97	260,812	+0.95(+1.14%)
Jan 11, 2022	83.10	83.59	81.69	83.02	370,390	-0.23(-0.28%)
Jan 10, 2022	82.94	83.29	80.23	83.25	260,208	-0.84(-1.00%)
Jan 07, 2022	85.03	85.35	84.01	84.09	227,619	-1.26(-1.48%)
Jan 06, 2022	86.00	86.16	85.08	85.35	175,004	-0.36(-0.42%)
Jan 05, 2022	87.48	88.00	85.66	85.71	213,562	-2.46(-2.79%)
Jan 04, 2022	88.57	88.93	87.79	88.17	146,387	-0.53(-0.60%)
Jan 03, 2022	88.11	88.77	87.56	88.70	67,765	+0.20(+0.23%)
Dec 31, 2021	88.36	88.99	88.36	88.50	102,517	+0.18(+0.20%)
Dec 30, 2021	88.81	88.81	88.22	88.32	100,579	-0.15(-0.17%)
Dec 29, 2021	88.28	89.04	88.02	88.47	139,889	-0.17(-0.19%)
Dec 28, 2021	88.71	88.97	88.23	88.64	78,563	-0.11(-0.12%)
Dec 27, 2021	87.28	88.78	86.99	88.75	91,970	+1.50(+1.72%)
Dec 23, 2021	87.27	87.50	86.96	87.25	73,795	+0.23(+0.26%)
Dec 22, 2021	85.77	87.11	85.77	87.02	68,393	+0.93(+1.08%)
Dec 21, 2021	84.93	86.17	84.77	86.09	149,188	+1.64(+1.94%)
Dec 20, 2021	83.85	84.65	83.69	84.45	161,104	-0.41(-0.48%)
Dec 17, 2021	83.85	85.89	83.59	84.86	316,140	+0.75(+0.89%)
Dec 16, 2021	85.56	86.30	83.94	84.11	387,342	-1.22(-1.43%)
Dec 15, 2021	83.67	85.39	83.32	85.33	168,231	+1.55(+1.85%)
Dec 14, 2021	85.80	86.37	83.63	83.78	264,764	-2.48(-2.88%)
Dec 13, 2021	85.17	86.57	85.11	86.26	346,537	+0.75(+0.88%)
Dec 10, 2021	84.77	85.53	84.39	85.51	150,868	+1.14(+1.35%)
Dec 09, 2021	85.67	86.40	84.36	84.37	106,146	-1.91(-2.21%)
Dec 08, 2021	86.53	86.74	85.93	86.28	222,972	-0.20(-0.23%)
Dec 07, 2021	87.50	88.08	86.48	86.48	487,462	+0.19(+0.22%)
Dec 06, 2021	84.88	86.57	84.88	86.29	154,952	+1.35(+1.59%)
Dec 03, 2021	86.40	86.40	84.18	84.94	159,077	-0.99(-1.15%)
Dec 02, 2021	83.61	86.03	83.61	85.93	148,582	+2.30(+2.75%)
Dec 01, 2021	84.39	85.05	83.59	83.63	295,653	+0.15(+0.18%)
Nov 30, 2021	83.87	84.33	82.98	83.48	304,892	-0.74(-0.88%)
Nov 29, 2021	84.15	84.69	83.39	84.22	148,437	+0.53(+0.63%)
Nov 26, 2021	84.54	85.64	83.50	83.69	146,701	-1.70(-1.99%)
Nov 24, 2021	85.04	85.49	84.54	85.39	124,579	-0.21(-0.25%)
Nov 23, 2021	85.18	85.80	84.53	85.60	151,146	+0.48(+0.56%)
Nov 22, 2021	86.06	86.70	85.11	85.12	173,819	-1.09(-1.26%)
Nov 19, 2021	86.20	86.28	85.07	86.21	421,347	-0.03(-0.03%)
Nov 18, 2021	86.31	86.42	86.12	86.24	709,696	+0.12(+0.14%)
Nov 17, 2021	86.65	87.00	85.50	86.12	389,728	-0.68(-0.78%)
Nov 16, 2021	88.04	88.58	86.72	86.80	572,386	-1.55(-1.75%)
Nov 15, 2021	88.97	88.97	88.27	88.35	240,445	-0.70(-0.79%)
Nov 12, 2021	89.25	89.87	88.62	89.05	134,872	-0.02(-0.02%)
Nov 11, 2021	88.39	90.15	88.27	89.07	119,229	+1.18(+1.34%)
Nov 10, 2021	92.66		87.64	87.89	163,481	-4.34(-4.71%)
Nov 09, 2021	90.74	92.40	90.74	92.23	128,391	+1.23(+1.35%)
Nov 08, 2021	91.20	92.20	90.79	91.00	101,176	-0.28(-0.31%)
Nov 05, 2021	90.47	91.43	90.47	91.28	167,826	+1.17(+1.30%)
Nov 04, 2021	90.46	90.78	89.69	90.11	100,320	-0.20(-0.22%)
Nov 03, 2021	90.14	90.58	89.25	90.31	49,639	+0.17(+0.19%)
Nov 02, 2021	89.27	90.75	88.76	90.14	222,711	+0.92(+1.03%)

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.