Date	Open	High	Low	Close	Volume	Change (%)
Jan 28, 2022	93.61	95.46	92.30	95.45	232,856	+2.52(+2.71%)
Jan 27, 2022	95.83	97.40	92.39	92.93	226,733	-2.41(-2.53%)
Jan 26, 2022	96.05	98.00	94.52	95.34	274,135	-0.61(-0.64%)
Jan 25, 2022	95.50	97.48	93.65	95.95	258,779	-0.36(-0.37%)
Jan 24, 2022	92.54	96.88	91.97	96.31	320,950	+1.49(+1.57%)
Jan 21, 2022	95.33	97.15	94.67	94.82	322,122	-1.01(-1.05%)
Jan 20, 2022	100.07	100.74	95.54	95.83	336,914	-5.32(-5.26%)
Jan 19, 2022	105.88	106.11	101.05	101.15	278,012	-7.71(-7.08%)
Jan 18, 2022	109.83	113.09	108.60	108.86	252,398	-0.57(-0.52%)
Jan 14, 2022				109.43	0	+2.46(+2.30%)
Jan 13, 2022	106.25	108.01	105.56	106.97	143,573	+0.88(+0.83%)
Jan 12, 2022	105.52	106.88	104.68	106.09	147,202	+0.57(+0.54%)
Jan 11, 2022	104.81	105.64	103.39	105.52	152,755	+0.67(+0.64%)
Jan 10, 2022	105.27	105.66	103.30	104.85	153,571	-0.04(-0.04%)
Jan 07, 2022	105.66	105.74	103.87	104.89	244,386	-0.01(-0.01%)
Jan 06, 2022	102.91	105.77	102.44	104.90	321,654	+3.27(+3.21%)
Jan 05, 2022	103.29	103.97	101.29	101.63	239,063	-1.00(-0.97%)
Jan 04, 2022	100.84	103.89	100.76	102.63	189,935	+2.74(+2.74%)
Jan 03, 2022	100.01	101.37	99.11	99.89	233,751	+0.64(+0.64%)
Dec 31, 2021	98.32	99.79	97.58	99.25	234,075	+0.76(+0.77%)
Dec 30, 2021	99.19	99.94	98.34	98.49	110,828	-0.88(-0.88%)
Dec 29, 2021	99.34	99.64	98.69	99.36	72,149	+0.18(+0.18%)
Dec 28, 2021	98.99	99.86	98.86	99.19	105,136	+0.40(+0.40%)
Dec 27, 2021	97.83	98.81	96.93	98.79	60,211	+1.17(+1.20%)
Dec 23, 2021	97.58	98.26	97.55	97.62	89,548	+0.72(+0.75%)
Dec 22, 2021	96.68	97.45	95.95	96.90	81,774	-0.19(-0.19%)
Dec 21, 2021	95.20	97.09	94.79	97.09	211,778	+3.06(+3.25%)
Dec 20, 2021	95.58	95.58	91.99	94.03	155,779	-2.78(-2.88%)
Dec 17, 2021	99.59	99.59	95.56	96.81	377,631	-3.25(-3.24%)
Dec 16, 2021	101.61	102.24	97.47	100.06	196,969	-0.54(-0.53%)
Dec 15, 2021	99.51	101.52	98.25	100.60	206,673	+1.82(+1.84%)
Dec 14, 2021	97.39	99.58	97.23	98.78	221,092	+1.53(+1.58%)
Dec 13, 2021	99.19	99.19	97.20	97.25	223,031	-2.41(-2.42%)
Dec 10, 2021	99.58	100.78	97.58	99.66	200,017	+0.60(+0.61%)
Dec 09, 2021	99.82	100.23	98.99	99.05	128,951	-1.03(-1.02%)
Dec 08, 2021	100.24	100.94	99.59	100.08	147,491	+0.15(+0.15%)
Dec 07, 2021	100.39	101.48	99.35	99.93	265,516	+0.45(+0.45%)
Dec 06, 2021	99.37	100.77	98.55	99.48	141,341	+1.77(+1.81%)
Dec 03, 2021	99.16	99.69	97.12	97.71	169,637	-1.68(-1.69%)
Dec 02, 2021	96.66	100.15	96.66	99.39	190,288	+3.05(+3.16%)
Dec 01, 2021	99.31	99.48	96.34	96.34	185,421	-0.76(-0.78%)
Nov 30, 2021	96.95	97.81	96.18	97.11	238,533	-1.04(-1.06%)
Nov 29, 2021	100.48	100.48	97.76	98.15	112,548	-1.00(-1.01%)
Nov 26, 2021	98.54	99.66	96.15	99.15	180,055	-1.47(-1.46%)
Nov 24, 2021	101.02	101.61	99.63	100.61	131,624	-0.73(-0.72%)
Nov 23, 2021	100.82	101.62	100.62	101.34	106,832	+0.98(+0.98%)
Nov 22, 2021	101.05	102.42	100.25	100.36	130,103	+0.64(+0.64%)
Nov 19, 2021	99.87	100.66	98.79	99.72	66,113	-1.29(-1.28%)
Nov 18, 2021	100.98	101.16	100.64	101.01	156,809	-0.01(-0.01%)
Nov 17, 2021	100.69	101.04	99.36	101.02	82,562	-0.13(-0.13%)
Nov 16, 2021	101.36	101.62	100.25	101.15	85,811	-0.23(-0.22%)
Nov 15, 2021	101.94	101.97	100.72	101.38	93,603	+0.24(+0.24%)
Nov 12, 2021	102.42	102.42	100.45	101.13	66,264	-0.78(-0.77%)
Nov 11, 2021	102.51	103.22	101.53	101.91	110,011	-0.50(-0.49%)
Nov 10, 2021	102.75			102.42	139,111	-0.16(-0.16%)
Nov 09, 2021	102.10	102.92	101.25	102.58	117,789	+0.20(+0.19%)
Nov 08, 2021	102.38	103.69	101.95	102.38	126,663	+0.04(+0.04%)
Nov 05, 2021	102.03	102.76	100.03	102.34	163,279	+1.55(+1.54%)
Nov 04, 2021	101.32	101.32	99.67	100.79	247,027	-0.68(-0.67%)
Nov 03, 2021	98.72	102.47	98.62	101.47	227,083	+2.38(+2.40%)
Nov 02, 2021	99.21	100.14	98.64	99.10	235,573	+0.16(+0.16%)

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.