Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	85.92	87.17		87.01	809,324	+0.49(+0.56%)
Jan 28, 2022	85.88	87.34	84.33	86.52	1,160,246	+1.92(+2.27%)
Jan 27, 2022	84.81	88.10	82.26	84.60	1,926,007	+1.16(+1.39%)
Jan 26, 2022	84.84	86.54	83.01	83.44	923,288	-0.32(-0.38%)
Jan 25, 2022	83.06	84.60	80.93	83.76	847,208	-0.93(-1.10%)
Jan 24, 2022	78.29	84.97	76.24	84.69	1,704,892	+4.11(+5.10%)
Jan 21, 2022	83.27	83.27	79.00	80.58	2,833,840	-3.16(-3.78%)
Jan 20, 2022	88.07	88.82	83.55	83.74	1,444,400	-4.27(-4.86%)
Jan 19, 2022	90.20	91.20	87.93	88.01	950,510	-2.02(-2.25%)
Jan 18, 2022	94.22	94.68	89.85	90.04	771,740	-4.96(-5.23%)
Jan 14, 2022				95.00	0	-1.09(-1.14%)
Jan 13, 2022	94.24	96.87	94.24	96.09	389,743	+2.21(+2.36%)
Jan 12, 2022	95.02	95.84	93.39	93.88	498,870	-1.11(-1.17%)
Jan 11, 2022	94.70	95.31	93.59	94.99	294,272	+0.13(+0.14%)
Jan 10, 2022	95.35	95.35	93.35	94.86	508,759	-1.19(-1.24%)
Jan 07, 2022	97.91	99.12	96.04	96.05	384,512	-1.78(-1.82%)
Jan 06, 2022	96.45	98.33	95.01	97.83	628,354	+1.72(+1.78%)
Jan 05, 2022	97.29	98.60	96.08	96.11	627,567	-1.10(-1.13%)
Jan 04, 2022	96.53	98.41	96.05	97.22	801,245	+1.03(+1.07%)
Jan 03, 2022	97.35	97.94	94.94	96.19	543,883	-0.35(-0.36%)
Dec 31, 2021	94.94	97.06	94.93	96.53	365,912	+1.29(+1.36%)
Dec 30, 2021	95.84	97.45	95.24	95.24	570,801	-0.28(-0.29%)
Dec 29, 2021	93.99	95.61	93.92	95.52	225,237	+1.34(+1.42%)
Dec 28, 2021	93.19	94.81	93.18	94.18	520,850	+0.69(+0.74%)
Dec 27, 2021	93.36	93.89	92.77	93.49	335,820	+0.65(+0.70%)
Dec 23, 2021	92.12	93.31	91.70	92.84	333,386	+0.96(+1.04%)
Dec 22, 2021	91.00	92.72	91.00	91.88	510,435	+1.34(+1.48%)
Dec 21, 2021	88.82	91.51	88.82	90.54	668,300	+2.16(+2.44%)
Dec 20, 2021	88.92	88.92	86.81	88.38	508,802	-1.81(-2.01%)
Dec 17, 2021	93.31	93.40	90.09	90.19	1,528,082	-3.62(-3.86%)
Dec 16, 2021	95.15	95.67	93.55	93.81	631,683	-0.31(-0.33%)
Dec 15, 2021	92.70	94.44	90.97	94.12	754,427	+1.42(+1.53%)
Dec 14, 2021	91.04	94.07	90.66	92.70	724,126	+0.77(+0.83%)
Dec 13, 2021	92.96	93.92	91.20	91.93	525,239	-0.02(-0.02%)
Dec 10, 2021	92.83	93.63	91.44	91.95	385,870	-0.50(-0.54%)
Dec 09, 2021	93.96	94.60	92.34	92.45	427,978	-1.77(-1.88%)
Dec 08, 2021	93.42	95.09	91.99	94.22	545,271	+1.19(+1.28%)
Dec 07, 2021	93.45	94.50	92.71	93.04	420,688	+0.71(+0.77%)
Dec 06, 2021	90.82	92.90	89.53	92.33	788,959	+2.24(+2.49%)
Dec 03, 2021	92.46	92.64	89.52	90.08	611,066	-2.00(-2.17%)
Dec 02, 2021	89.77	93.05	89.31	92.09	418,479	+2.89(+3.24%)
Dec 01, 2021	91.85	93.38	89.14	89.19	469,049	-0.80(-0.89%)
Nov 30, 2021	91.52	91.84	88.90	90.00	648,788	-2.24(-2.43%)
Nov 29, 2021	96.61	96.85	91.55	92.24	471,135	-3.34(-3.50%)
Nov 26, 2021	94.65	95.80	94.16	95.59	312,713	-1.76(-1.81%)
Nov 24, 2021	94.84	97.40	93.94	97.35	253,909	+1.44(+1.50%)
Nov 23, 2021	96.83	97.80	95.09	95.91	604,436	-1.24(-1.27%)
Nov 22, 2021	96.85	98.44	95.84	97.15	599,692	+1.54(+1.61%)
Nov 19, 2021	96.18	98.13	95.55	95.61	385,551	-1.11(-1.15%)
Nov 18, 2021	97.22	96.73	96.17	96.72	378,870	+0.21(+0.22%)
Nov 17, 2021	97.42	97.73	95.48	96.51	481,829	-0.77(-0.80%)
Nov 16, 2021	98.42	98.92	97.24	97.28	352,611	-1.08(-1.10%)
Nov 15, 2021	97.79	99.27	97.43	98.36	477,429	+1.29(+1.33%)
Nov 12, 2021	95.89	98.09	95.89	97.07	559,826	+1.40(+1.47%)
Nov 11, 2021	95.12	97.41	94.96	95.67	664,434	+0.92(+0.97%)
Nov 10, 2021	94.40			94.75	356,693	-0.02(-0.02%)
Nov 09, 2021	96.11	97.00	93.52	94.77	445,408	-1.86(-1.93%)
Nov 08, 2021	96.36	97.58	95.79	96.63	624,517	+0.94(+0.98%)
Nov 05, 2021	95.90	97.49	95.39	95.70	539,177	+0.85(+0.90%)
Nov 04, 2021	94.16	96.03	93.16	94.85	600,909	+0.86(+0.91%)
Nov 03, 2021	92.20	95.45	92.17	93.99	618,486	+1.32(+1.42%)
Nov 02, 2021	93.55	93.93	92.02	92.67	600,697	-0.61(-0.66%)

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.