Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	78.12	79.18	77.67	79.02	9,233	+0.39(+0.50%)
Jan 28, 2022	77.50	78.63	77.23	78.63	12,972	-0.12(-0.15%)
Jan 27, 2022	79.70	80.08	78.46	78.75	22,218	-0.14(-0.18%)
Jan 26, 2022	79.40	80.00	78.73	78.89	16,803	+0.82(+1.06%)
Jan 25, 2022	77.49	78.60	76.77	78.07	12,778	-0.73(-0.93%)
Jan 24, 2022	77.72	78.91	76.06	78.80	48,436	-1.94(-2.40%)
Jan 21, 2022	81.34	81.55	80.54	80.74	27,386	-1.26(-1.54%)
Jan 20, 2022	82.16	83.16	82.00	82.00	11,333	-2.38(-2.82%)
Jan 19, 2022	85.00	85.50	84.18	84.38	13,606	+0.18(+0.21%)
Jan 18, 2022	84.84	84.97	84.20	84.20	17,495	-1.21(-1.42%)
Jan 14, 2022				85.41	0	+0.06(+0.07%)
Jan 13, 2022	85.91	86.72	85.12	85.35	19,483	+1.13(+1.34%)
Jan 12, 2022	83.16	84.40	83.16	84.22	12,901	+1.42(+1.71%)
Jan 11, 2022	81.29	82.89	81.28	82.80	19,192	-0.78(-0.93%)
Jan 10, 2022	82.78	83.58	82.44	83.58	12,083	+0.03(+0.03%)
Jan 07, 2022	84.11	84.11	83.30	83.55	18,883	-0.89(-1.05%)
Jan 06, 2022	85.00	85.20	84.44	84.44	21,750	+1.19(+1.43%)
Jan 05, 2022	81.70	85.16	81.70	83.25	58,979	+1.65(+2.02%)
Jan 04, 2022	81.70	82.01	81.04	81.60	31,040	+3.71(+4.76%)
Jan 03, 2022	77.45	77.99	77.13	77.89	18,845	+0.79(+1.03%)
Dec 31, 2021	75.21	77.25	75.21	77.10	45,284	+0.45(+0.59%)
Dec 30, 2021	76.85	77.04	76.38	76.65	17,649	-0.92(-1.19%)
Dec 29, 2021	77.85	77.85	77.40	77.57	39,184	-0.83(-1.06%)
Dec 28, 2021	78.86	78.95	78.40	78.40	44,086	-1.10(-1.38%)
Dec 27, 2021	78.69	79.50	78.69	79.50	43,597	+0.07(+0.09%)
Dec 23, 2021	79.40	79.64	78.99	79.43	9,167	+0.26(+0.33%)
Dec 22, 2021	78.10	79.17	78.10	79.17	21,666	+1.96(+2.54%)
Dec 21, 2021	77.30	77.83	77.18	77.21	25,514	+0.97(+1.27%)
Dec 20, 2021	75.78	76.35	75.50	76.24	20,522	-0.96(-1.24%)
Dec 17, 2021	77.87	78.14	77.20	77.20	30,754	-3.43(-4.25%)
Dec 16, 2021	81.06	81.07	80.43	80.63	13,496	-0.52(-0.64%)
Dec 15, 2021	80.51	81.50	79.46	81.15	11,891	+0.34(+0.42%)
Dec 14, 2021	80.97	81.65	80.44	80.81	10,794	-2.93(-3.50%)
Dec 13, 2021	85.02	85.02	83.21	83.74	25,774	-0.55(-0.65%)
Dec 10, 2021	83.89	84.75	83.40	84.29	38,634	-13.31(-13.64%)
Dec 09, 2021	98.19	99.96	96.68	97.60	8,100	+0.47(+0.49%)
Dec 08, 2021	96.25	97.39	94.95	97.12	96,954	-0.08(-0.08%)
Dec 07, 2021	97.01	98.05	97.00	97.20	22,126	+0.89(+0.92%)
Dec 06, 2021	96.17	96.87	95.49	96.31	19,693	-0.45(-0.46%)
Dec 03, 2021	97.03	97.52	96.01	96.76	14,760	-0.74(-0.76%)
Dec 02, 2021	97.27	98.07	97.27	97.50	12,160	+1.65(+1.72%)
Dec 01, 2021	97.95	98.42	95.85	95.85	15,005	+1.79(+1.90%)
Nov 30, 2021	94.26	94.91	92.95	94.06	23,932	-0.21(-0.22%)
Nov 29, 2021	94.68	94.68	93.25	94.27	16,835	-0.22(-0.23%)
Nov 26, 2021	95.09	95.09	92.91	94.49	28,253	-4.69(-4.73%)
Nov 24, 2021	98.44	99.32	98.30	99.18	14,049	-2.43(-2.39%)
Nov 23, 2021	101.76	102.08	100.86	101.61	148,253	-0.16(-0.16%)
Nov 22, 2021	102.13	102.75	101.77	101.77	7,339	+0.72(+0.71%)
Nov 19, 2021	102.14	102.19	100.85	101.05	25,195	-2.35(-2.27%)
Nov 18, 2021	102.71	103.69	103.40	103.40	24,231	+2.39(+2.36%)
Nov 17, 2021	100.54	101.57	100.54	101.01	21,175	+0.28(+0.28%)
Nov 16, 2021	100.93	101.17	100.56	100.73	13,457	-0.05(-0.05%)
Nov 15, 2021	101.04	101.44	100.78	100.78	6,847	+0.17(+0.17%)
Nov 12, 2021	100.45	100.78	100.18	100.61	6,660	+0.51(+0.51%)
Nov 11, 2021	100.68	101.43	99.74	100.10	21,003	-1.01(-1.00%)
Nov 09, 2021	102.00	102.00	101.00	101.11	12,529	+0.10(+0.10%)
Nov 08, 2021	101.09	101.35	100.75	101.01	15,699	+0.01(+0.01%)
Nov 05, 2021	100.75	101.42	100.74	101.00	13,889	+0.35(+0.35%)
Nov 04, 2021	101.32	101.72	96.90	100.65	23,200	-0.46(-0.45%)
Nov 03, 2021	99.53	101.42	99.53	101.11	24,782	+0.44(+0.44%)
Nov 02, 2021	99.19	100.97	99.19	100.67	37,283	-0.33(-0.33%)

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.