Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	71.52	73.15		73.27	1,682,652	+1.94(+2.71%)
Jan 28, 2022	70.82	71.52	69.98	71.34	1,357,132	+0.75(+1.07%)
Jan 27, 2022	71.60	72.18	70.45	70.58	2,136,833	-0.59(-0.83%)
Jan 26, 2022	72.50	72.69	70.94	71.17	3,346,698	-0.33(-0.47%)
Jan 25, 2022	72.02	72.12	70.96	71.51	2,708,978	-0.98(-1.36%)
Jan 24, 2022	71.36	72.54	69.99	72.49	7,789,324	+0.06(+0.08%)
Jan 21, 2022	73.16	73.84	72.28	72.43	955,997	-1.40(-1.90%)
Jan 20, 2022	74.10	75.15	73.68	73.84	1,140,069	+0.01(+0.01%)
Jan 19, 2022	74.47	74.89	73.83	73.83	1,933,553	-0.58(-0.78%)
Jan 18, 2022	74.87	75.26	74.29	74.41	1,142,128	-1.15(-1.53%)
Jan 14, 2022				75.56	0	-0.28(-0.36%)
Jan 13, 2022	76.99	77.06	75.58	75.84	543,840	-1.15(-1.50%)
Jan 12, 2022	77.25	77.67	76.68	76.99	990,835	+0.04(+0.05%)
Jan 11, 2022	75.96	77.03	75.83	76.95	1,105,108	+0.67(+0.88%)
Jan 10, 2022	75.59	76.29	74.81	76.29	903,946	+0.27(+0.35%)
Jan 07, 2022	76.34	77.03	75.98	76.02	910,803	-0.60(-0.78%)
Jan 06, 2022	76.31	76.98	75.62	76.62	1,945,457	+0.03(+0.04%)
Jan 05, 2022	78.03	78.10	76.42	76.59	1,316,841	-1.55(-1.99%)
Jan 04, 2022	79.59	79.59	77.63	78.15	698,592	-0.70(-0.88%)
Jan 03, 2022	79.22	79.42	78.46	78.84	1,141,889	-0.29(-0.36%)
Dec 31, 2021	79.51	79.56	79.02	79.13	337,816	-0.06(-0.07%)
Dec 30, 2021	78.66	79.75	78.66	79.19	485,051	+0.27(+0.34%)
Dec 29, 2021	79.34	79.34	78.46	78.92	471,739	-0.06(-0.07%)
Dec 28, 2021	79.85	79.85	78.89	78.98	550,671	-0.47(-0.59%)
Dec 27, 2021	79.28	79.55	79.13	79.44	449,116	+0.02(+0.02%)
Dec 23, 2021	79.52	79.59	78.84	79.42	815,117	+0.46(+0.58%)
Dec 22, 2021	78.32	78.97	78.32	78.97	591,985	+0.29(+0.36%)
Dec 21, 2021	77.59	78.68	77.45	78.68	819,123	+1.71(+2.22%)
Dec 20, 2021	77.02	77.56	76.56	76.97	1,282,897	-0.58(-0.75%)
Dec 17, 2021	76.83	77.85	76.40	77.56	751,093	+0.46(+0.59%)
Dec 16, 2021	78.77	78.85	76.88	77.10	1,204,262	-1.08(-1.38%)
Dec 15, 2021	77.66	78.20	76.64	78.18	564,204	+0.74(+0.95%)
Dec 14, 2021	77.95	77.95	76.87	77.44	824,464	-0.66(-0.85%)
Dec 13, 2021	78.74	78.81	77.70	78.10	1,202,007	-0.72(-0.91%)
Dec 10, 2021	78.62	79.41	78.38	78.82	841,462	+0.00(+0.00%)
Dec 09, 2021	80.14	80.30	78.74	78.82	1,252,689	-1.20(-1.50%)
Dec 08, 2021	79.19	80.08	78.74	80.02	1,083,591	+0.90(+1.14%)
Dec 07, 2021	78.57	79.33	78.38	79.12	2,503,128	+1.61(+2.07%)
Dec 06, 2021	76.73	77.92	76.39	77.52	4,633,842	+0.27(+0.36%)
Dec 03, 2021	78.21	78.54	76.59	77.24	1,279,069	-1.04(-1.33%)
Dec 02, 2021	77.98	78.54	77.46	78.28	1,370,137	+0.62(+0.80%)
Dec 01, 2021	79.47	79.96	77.65	77.66	1,600,336	-1.64(-2.07%)
Nov 30, 2021	80.13	80.57	79.03	79.30	1,148,005	-1.24(-1.54%)
Nov 29, 2021	80.91	81.17	80.06	80.53	1,550,285	-0.08(-0.11%)
Nov 26, 2021	80.15	80.71	80.14	80.62	554,365	-0.70(-0.86%)
Nov 24, 2021	80.51	81.50	80.03	81.32	603,981	+0.63(+0.78%)
Nov 23, 2021	80.99	81.47	80.19	80.68	1,910,375	-0.62(-0.77%)
Nov 22, 2021	82.89	82.89	81.07	81.31	773,457	-1.11(-1.35%)
Nov 19, 2021	82.53	83.02	82.33	82.42	1,538,394	-0.35(-0.42%)
Nov 18, 2021	83.56	82.79	82.70	82.77	587,322	-0.60(-0.71%)
Nov 17, 2021	84.24	84.24	83.11	83.37	543,786	-0.77(-0.91%)
Nov 16, 2021	83.80	84.16	83.65	84.13	992,289	+0.31(+0.37%)
Nov 15, 2021	84.43	84.43	83.69	83.82	570,183	-0.19(-0.22%)
Nov 12, 2021	83.44	84.07	83.44	84.01	702,257	+0.42(+0.51%)
Nov 11, 2021	83.73	83.84	83.38	83.58	315,121	+0.36(+0.43%)
Nov 10, 2021	84.35			83.22	899,327	-1.16(-1.38%)
Nov 09, 2021	84.59	84.80	83.98	84.39	1,122,852	-0.16(-0.19%)
Nov 08, 2021	84.54	84.71	84.47	84.55	957,416	+0.35(+0.42%)
Nov 05, 2021	84.21	84.50	83.82	84.20	1,025,123	+0.35(+0.42%)
Nov 04, 2021	83.63	84.23	83.59	83.85	1,619,468	+0.25(+0.29%)
Nov 03, 2021	83.78	83.80	83.31	83.60	1,333,779	-0.01(-0.01%)
Nov 02, 2021	83.97	83.97	83.31	83.61	1,300,843	-0.28(-0.34%)

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.