Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	85.92	87.01		86.95	249,968	+0.82(+0.96%)
Jan 28, 2022	83.61	86.05	82.70	86.12	86,175	+2.40(+2.86%)
Jan 27, 2022	85.08	86.05	83.52	83.73	101,242	-0.96(-1.14%)
Jan 26, 2022	86.12	87.18	84.32	84.69	230,444	-1.00(-1.17%)
Jan 25, 2022	85.21	86.27	83.87	85.69	1,852,720	-0.28(-0.33%)
Jan 24, 2022	85.60	86.18	83.20	85.98	313,208	-0.37(-0.43%)
Jan 21, 2022	86.39	87.08	86.09	86.35	145,779	+0.16(+0.18%)
Jan 20, 2022	87.42	88.38	86.19	86.19	107,412	-1.41(-1.60%)
Jan 19, 2022	89.09	89.49	87.52	87.60	66,155	-1.06(-1.19%)
Jan 18, 2022	88.93	89.04	87.97	88.65	104,296	-0.71(-0.80%)
Jan 14, 2022				89.37	0	-0.51(-0.56%)
Jan 13, 2022	89.85	90.53	89.75	89.87	109,961	+0.12(+0.14%)
Jan 12, 2022	89.22	90.01	89.07	89.75	69,809	+0.48(+0.54%)
Jan 11, 2022	89.21	89.36	88.05	89.27	98,726	+0.22(+0.25%)
Jan 10, 2022	88.75	89.22	88.34	89.05	156,449	-0.14(-0.16%)
Jan 07, 2022	90.38	90.38	89.10	89.19	212,916	-1.34(-1.48%)
Jan 06, 2022	90.61	91.05	90.01	90.53	163,184	+0.15(+0.17%)
Jan 05, 2022	92.04	92.16	90.34	90.38	102,571	-1.61(-1.75%)
Jan 04, 2022	91.30	92.57	91.30	91.99	259,546	+0.91(+1.00%)
Jan 03, 2022	92.20	92.20	89.76	91.08	167,373	-0.93(-1.01%)
Dec 31, 2021	91.83	92.63	91.77	92.01	71,832	+0.38(+0.42%)
Dec 30, 2021	91.45	92.02	91.23	91.62	59,237	+0.21(+0.23%)
Dec 29, 2021	90.85	91.58	90.21	91.42	88,439	+0.81(+0.90%)
Dec 28, 2021	90.26	90.71	90.01	90.60	76,829	+0.44(+0.49%)
Dec 27, 2021	89.06	90.21	88.66	90.16	63,167	+1.13(+1.27%)
Dec 23, 2021	89.60	89.60	88.44	89.03	74,092	-0.30(-0.34%)
Dec 22, 2021	88.65	89.45	88.56	89.33	73,011	+0.94(+1.06%)
Dec 21, 2021	88.20	88.89	88.05	88.39	63,514	+0.73(+0.83%)
Dec 20, 2021	87.48	87.92	86.54	87.66	130,125	-0.58(-0.66%)
Dec 17, 2021	88.25	89.14	88.03	88.24	71,293	+0.01(+0.01%)
Dec 16, 2021	89.08	89.16	87.58	88.23	134,179	-0.45(-0.51%)
Dec 15, 2021	87.24	88.93	87.24	88.68	86,017	+1.69(+1.94%)
Dec 14, 2021	88.19	88.36	86.36	87.00	1,885,655	-1.34(-1.52%)
Dec 13, 2021	87.10	88.70	86.73	88.34	74,925	+1.29(+1.48%)
Dec 10, 2021	87.73	87.73	86.83	87.04	90,442	-0.12(-0.14%)
Dec 09, 2021	88.06	88.06	87.10	87.17	54,396	-1.10(-1.24%)
Dec 08, 2021	87.50	88.44	87.22	88.26	63,151	+1.04(+1.19%)
Dec 07, 2021	86.93	87.59	86.65	87.22	132,965	+0.79(+0.91%)
Dec 06, 2021	85.44	87.09	85.44	86.43	124,640	+1.49(+1.75%)
Dec 03, 2021	85.54	85.54	84.31	84.94	117,290	-0.28(-0.33%)
Dec 02, 2021	82.78	85.71	82.78	85.22	109,343	+2.77(+3.36%)
Dec 01, 2021	84.69	85.61	82.41	82.45	111,006	-1.58(-1.88%)
Nov 30, 2021	85.18	85.30	83.99	84.03	929,319	-1.58(-1.85%)
Nov 29, 2021	85.51	86.34	85.04	85.61	74,947	+0.76(+0.90%)
Nov 26, 2021	86.39	86.39	84.54	84.85	67,087	-2.59(-2.96%)
Nov 24, 2021	86.14	87.60	86.14	87.44	72,263	+1.23(+1.42%)
Nov 23, 2021	85.35	86.43	85.04	86.21	75,684	+0.97(+1.13%)
Nov 22, 2021	86.17	86.17	85.18	85.24	55,327	-0.70(-0.81%)
Nov 19, 2021	86.89	86.89	85.67	85.94	84,097	-0.90(-1.04%)
Nov 18, 2021	86.71	86.90	86.57	86.84	67,316	+0.25(+0.29%)
Nov 17, 2021	85.68	86.66	84.11	86.59	89,267	+0.69(+0.80%)
Nov 16, 2021	86.57	86.57	85.52	85.90	110,372	-0.61(-0.71%)
Nov 15, 2021	86.02	86.56	85.41	86.51	38,554	+0.67(+0.78%)
Nov 12, 2021	85.92	86.15	85.55	85.84	33,509	-0.02(-0.02%)
Nov 11, 2021	85.96	85.96	85.16	85.86	40,528	+0.19(+0.22%)
Nov 10, 2021	85.14			85.68	88,690	+0.42(+0.49%)
Nov 09, 2021	85.04	85.44	84.78	85.26	63,101	+0.32(+0.37%)
Nov 08, 2021	85.27	85.27	84.29	84.94	278,024	-0.09(-0.11%)
Nov 05, 2021	84.83	86.17	84.83	85.04	104,583	+0.48(+0.57%)
Nov 04, 2021	85.65	85.96	84.22	84.55	164,358	-1.13(-1.31%)
Nov 03, 2021	85.93	86.26	85.48	85.68	39,803	-0.14(-0.16%)
Nov 02, 2021	85.90	86.32	85.28	85.82	50,864	+0.26(+0.30%)

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.