Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	83.67	86.95		86.53	1,240,087	+2.37(+2.82%)
Jan 28, 2022	85.01	85.01	81.47	84.16	2,140,922	-1.57(-1.83%)
Jan 27, 2022	89.97	89.97	84.85	85.73	1,791,872	-5.00(-5.51%)
Jan 26, 2022	90.80	92.13	90.11	90.73	1,261,770	+0.45(+0.50%)
Jan 25, 2022	88.95	91.30	87.93	90.28	1,564,806	+0.27(+0.30%)
Jan 24, 2022	88.06	90.28	86.71	90.01	1,194,132	+0.83(+0.93%)
Jan 21, 2022	90.07	90.30	88.88	89.18	728,014	-0.85(-0.95%)
Jan 20, 2022	90.95	91.46	89.82	90.03	807,906	-0.55(-0.61%)
Jan 19, 2022	90.31	91.70	89.89	90.58	905,863	+0.27(+0.30%)
Jan 18, 2022	90.02	90.89	88.58	90.31	1,335,295	-0.70(-0.77%)
Jan 14, 2022				91.00	0	+1.54(+1.72%)
Jan 13, 2022	87.07	90.16	86.87	89.47	980,616	+2.58(+2.97%)
Jan 12, 2022	87.42	87.93	86.62	86.88	894,091	-0.97(-1.10%)
Jan 11, 2022	86.99	88.05	86.28	87.85	703,793	+1.06(+1.23%)
Jan 10, 2022	88.74	88.74	86.13	86.79	710,766	-1.74(-1.97%)
Jan 07, 2022	88.05	89.19	87.84	88.53	898,240	+0.52(+0.59%)
Jan 06, 2022	89.23	89.91	88.01	88.01	638,283	-0.57(-0.64%)
Jan 05, 2022	89.36	90.00	88.44	88.58	821,775	-0.31(-0.35%)
Jan 04, 2022	87.60	89.37	87.46	88.89	921,141	+1.57(+1.79%)
Jan 03, 2022	86.38	88.18	86.12	87.32	944,904	+1.32(+1.53%)
Dec 31, 2021	85.63	86.37	85.03	86.00	723,456	+0.04(+0.05%)
Dec 30, 2021	85.70	86.57	85.32	85.96	466,184	+0.48(+0.57%)
Dec 29, 2021	85.38	85.78	84.73	85.48	660,783	+0.10(+0.11%)
Dec 28, 2021	84.90	86.09	84.65	85.38	404,915	+0.38(+0.44%)
Dec 27, 2021	84.65	85.66	84.10	85.01	515,579	+0.50(+0.60%)
Dec 23, 2021	83.64	85.00	83.35	84.50	732,585	+0.91(+1.09%)
Dec 22, 2021	83.67	84.43	83.08	83.59	533,594	-0.02(-0.02%)
Dec 21, 2021	82.09	84.04	81.95	83.61	1,370,330	+1.93(+2.36%)
Dec 20, 2021	83.02	83.39	80.05	81.69	957,304	-2.22(-2.64%)
Dec 17, 2021	85.81	86.44	83.81	83.90	2,374,163	-2.22(-2.57%)
Dec 16, 2021	84.99	86.96	84.94	86.12	1,216,869	+1.22(+1.44%)
Dec 15, 2021	85.10	85.72	84.19	84.90	907,626	-0.49(-0.58%)
Dec 14, 2021	86.02	87.30	85.30	85.39	1,009,516	-0.99(-1.14%)
Dec 13, 2021	84.91	86.88	84.91	86.38	1,241,371	+1.49(+1.76%)
Dec 10, 2021	85.75	86.37	84.80	84.89	764,704	-0.44(-0.52%)
Dec 09, 2021	87.11	87.11	85.18	85.33	813,292	-1.85(-2.12%)
Dec 08, 2021	86.31	87.61	86.08	87.18	891,973	+0.64(+0.73%)
Dec 07, 2021	87.73	87.89	86.36	86.54	693,159	-0.54(-0.62%)
Dec 06, 2021	86.62	88.25	86.18	87.08	1,105,236	+1.72(+2.01%)
Dec 03, 2021	86.78	87.08	84.66	85.37	849,637	-0.94(-1.09%)
Dec 02, 2021	84.64	86.67	84.64	86.31	708,675	+2.04(+2.42%)
Dec 01, 2021	85.60	86.84	84.26	84.27	772,240	-0.43(-0.51%)
Nov 30, 2021	86.73	87.32	84.61	84.70	1,092,807	-2.54(-2.92%)
Nov 29, 2021	88.53	88.83	87.04	87.25	485,988	-0.59(-0.67%)
Nov 26, 2021	88.79	89.45	87.47	87.83	358,783	-1.87(-2.08%)
Nov 24, 2021	90.09	91.27	89.40	89.70	596,994	-0.18(-0.20%)
Nov 23, 2021	90.28	90.35	89.53	89.89	705,506	-0.10(-0.11%)
Nov 22, 2021	88.88	91.27	88.56	89.98	747,007	+1.30(+1.47%)
Nov 19, 2021	88.01	88.88	87.58	88.68	632,745	+0.84(+0.95%)
Nov 18, 2021	90.53	90.63	87.71	87.84	507,615	-2.50(-2.76%)
Nov 17, 2021	90.18	90.80	89.59	90.34	578,208	-0.10(-0.11%)
Nov 16, 2021	90.82	91.61	90.37	90.44	552,098	-0.40(-0.45%)
Nov 15, 2021	90.42	91.19	90.06	90.84	445,621	+0.68(+0.76%)
Nov 12, 2021	89.08	90.51	88.84	90.16	643,831	+1.06(+1.19%)
Nov 11, 2021	90.33	90.47	88.65	89.10	625,561	-1.49(-1.65%)
Nov 10, 2021	91.38		90.20	90.59	536,554	-0.35(-0.38%)
Nov 09, 2021	92.26	92.26	90.82	90.94	562,994	-1.39(-1.50%)
Nov 08, 2021	91.38	92.65	91.15	92.32	724,994	+1.09(+1.19%)
Nov 05, 2021	91.80	93.27	91.19	91.24	560,233	-0.08(-0.08%)
Nov 04, 2021	91.45	92.40	90.75	91.31	803,728	-0.29(-0.32%)
Nov 03, 2021	94.05	95.12	91.26	91.60	1,107,418	-2.99(-3.16%)
Nov 02, 2021	97.70	98.11	92.36	94.59	1,408,917	-2.87(-2.95%)

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.