Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	97.20	99.55		98.04	6,463,646	+1.57(+1.62%)
Jan 28, 2022	96.51	97.57	94.47	96.47	4,358,149	-0.04(-0.05%)
Jan 27, 2022	96.44	97.86	94.76	96.51	7,070,523	+1.95(+2.06%)
Jan 26, 2022	94.69	96.65	93.28	94.56	5,824,986	+0.52(+0.55%)
Jan 25, 2022	89.92	94.71	87.38	94.04	5,410,478	+4.07(+4.53%)
Jan 24, 2022	85.76	90.61	84.36	89.97	6,728,059	+1.48(+1.67%)
Jan 21, 2022	90.04	90.04	87.46	88.49	4,322,982	-2.52(-2.77%)
Jan 20, 2022	91.23	94.82	90.62	91.02	5,529,522	-1.43(-1.55%)
Jan 19, 2022	93.90	94.25	90.62	92.45	5,611,934	-0.47(-0.51%)
Jan 18, 2022	94.62	94.97	91.74	92.93	7,056,405	+0.04(+0.04%)
Jan 14, 2022				92.89	0	+3.19(+3.56%)
Jan 13, 2022	89.26	90.89	88.78	89.70	3,944,312	-0.02(-0.02%)
Jan 12, 2022	90.17	90.35	88.39	89.72	4,531,413	+0.50(+0.56%)
Jan 11, 2022	86.73	89.43	85.06	89.22	5,576,567	+3.61(+4.22%)
Jan 10, 2022	85.87	86.70	83.83	85.61	6,164,059	-0.09(-0.10%)
Jan 07, 2022	83.82	85.78	82.84	85.69	7,191,219	+2.30(+2.76%)
Jan 06, 2022	84.90	85.03	82.56	83.39	6,006,939	+1.68(+2.05%)
Jan 05, 2022	84.68	84.97	81.67	81.71	7,596,222	-1.53(-1.84%)
Jan 04, 2022	80.36	84.04	80.01	83.24	6,548,098	+3.66(+4.60%)
Jan 03, 2022	77.11	79.63	77.08	79.58	3,433,454	+2.03(+2.62%)
Dec 31, 2021	77.60	78.19	77.20	77.55	2,362,354	-0.31(-0.39%)
Dec 30, 2021	78.55	79.22	77.77	77.85	2,552,481	-0.58(-0.75%)
Dec 29, 2021	78.46	79.50	77.91	78.44	2,350,225	-0.32(-0.41%)
Dec 28, 2021	79.79	80.00	77.77	78.76	2,643,627	-0.49(-0.62%)
Dec 27, 2021	75.94	79.28	75.11	79.25	3,109,828	+3.14(+4.13%)
Dec 23, 2021	76.17	77.02	75.84	76.11	2,816,023	-0.04(-0.05%)
Dec 22, 2021	75.27	76.78	74.10	76.14	3,126,443	+0.76(+1.01%)
Dec 21, 2021	73.75	75.64	73.61	75.38	3,538,347	+2.42(+3.31%)
Dec 20, 2021	71.41	73.01	70.42	72.96	3,364,991	-0.37(-0.50%)
Dec 17, 2021	74.92	74.93	72.87	73.33	10,414,317	-1.91(-2.54%)
Dec 16, 2021	74.95	77.28	74.60	75.24	5,850,788	+1.20(+1.63%)
Dec 15, 2021	74.75	74.81	71.72	74.04	3,606,572	-0.43(-0.57%)
Dec 14, 2021	74.56	75.50	73.71	74.47	3,908,900	-0.64(-0.85%)
Dec 13, 2021	75.76	76.37	74.07	75.10	4,687,495	-1.41(-1.84%)
Dec 10, 2021	76.71	76.78	74.49	76.51	4,237,444	+0.68(+0.90%)
Dec 09, 2021	76.58	76.71	75.27	75.83	4,637,585	-1.02(-1.33%)
Dec 08, 2021	77.41	77.89	76.09	76.85	3,642,453	-0.41(-0.53%)
Dec 07, 2021	75.93	78.42	75.87	77.26	5,565,477	+2.55(+3.41%)
Dec 06, 2021	75.08	76.03	74.06	74.71	3,623,256	+1.35(+1.84%)
Dec 03, 2021	75.62	76.02	72.65	73.36	6,555,691	-0.49(-0.66%)
Dec 02, 2021	72.30	74.27	71.02	73.85	6,690,835	+1.03(+1.42%)
Dec 01, 2021	76.30	76.73	72.71	72.82	6,557,582	-1.41(-1.90%)
Nov 30, 2021	74.25	75.65	73.37	74.22	9,210,743	-1.19(-1.57%)
Nov 29, 2021	77.16	78.08	75.23	75.41	4,759,401	+0.83(+1.11%)
Nov 26, 2021	74.93	75.24	72.26	74.58	5,553,823	-4.80(-6.05%)
Nov 24, 2021	77.57	79.71	77.57	79.39	3,574,624	+1.10(+1.41%)
Nov 23, 2021	75.55	78.36	75.27	78.29	5,745,448	+4.31(+5.82%)
Nov 22, 2021	73.03	75.30	73.03	73.98	7,654,405	+0.88(+1.20%)
Nov 19, 2021	75.03	75.08	72.79	73.10	6,719,956	-3.36(-4.40%)
Nov 18, 2021	76.72	76.83	76.36	76.46	5,325,776	-0.39(-0.51%)
Nov 17, 2021	77.39	78.90	76.11	76.85	7,099,512	-1.55(-1.98%)
Nov 16, 2021	79.86	80.02	78.35	78.40	5,483,768	-1.11(-1.39%)
Nov 15, 2021	80.58	80.80	78.76	79.51	7,247,665	-1.40(-1.73%)
Nov 12, 2021	80.61	81.93	80.44	80.91	4,148,810	-0.07(-0.08%)
Nov 11, 2021	80.82	82.18	80.82	80.98	3,596,825	+0.54(+0.67%)
Nov 10, 2021	82.10			80.44	5,004,042	-2.41(-2.90%)
Nov 09, 2021	82.64	83.16	80.89	82.85	2,857,468	+0.10(+0.12%)
Nov 08, 2021	82.09	83.78	81.74	82.75	4,087,497	+1.60(+1.97%)
Nov 05, 2021	81.02	82.06	79.24	81.15	8,441,610	+3.60(+4.64%)
Nov 04, 2021	78.98	79.88	76.89	77.55	5,867,176	-0.04(-0.06%)
Nov 03, 2021	78.12	79.44	76.91	77.59	5,763,957	-1.60(-2.01%)
Nov 02, 2021	79.11	80.36	78.67	79.19	2,727,263	-0.55(-0.68%)

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.