Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	80.81	82.15		82.15	9,678	+0.91(+1.12%)
Jan 28, 2022	79.98	81.24	79.80	81.24	7,031	+1.01(+1.26%)
Jan 27, 2022	81.77	82.98	79.79	80.23	323,199	-0.77(-0.95%)
Jan 26, 2022	81.50	81.99	80.21	81.00	9,834	-0.13(-0.15%)
Jan 25, 2022	80.63	81.28	79.02	81.13	5,611	-0.33(-0.40%)
Jan 24, 2022	79.86	81.48	78.38	81.45	48,861	+1.00(+1.25%)
Jan 21, 2022	81.63	81.71	80.45	80.45	24,987	-1.05(-1.29%)
Jan 20, 2022	82.09	83.44	81.43	81.50	64,368	-0.16(-0.20%)
Jan 19, 2022	83.82	83.82	81.66	81.67	14,574	-1.61(-1.93%)
Jan 18, 2022	83.89	83.89	82.94	83.28	9,359	-0.92(-1.10%)
Jan 14, 2022				84.20	0	+0.02(+0.02%)
Jan 13, 2022	84.38	84.96	83.91	84.18	17,363	+0.10(+0.11%)
Jan 12, 2022	84.14	84.59	83.59	84.09	33,818	-0.05(-0.06%)
Jan 11, 2022	83.90	84.13	82.94	84.13	33,463	+0.41(+0.49%)
Jan 10, 2022	84.25	84.51	83.09	83.72	87,866	-0.26(-0.31%)
Jan 07, 2022	82.64	83.98	82.64	83.98	17,150	+1.45(+1.75%)
Jan 06, 2022	81.87	82.70	81.87	82.53	84,824	+1.25(+1.54%)
Jan 05, 2022	82.05	82.55	81.28	81.28	3,266	-0.74(-0.90%)
Jan 04, 2022	81.08	82.16	81.08	82.02	6,486	+1.55(+1.92%)
Jan 03, 2022	80.73	80.87	80.34	80.47	58,980	-0.06(-0.07%)
Dec 31, 2021	80.67	80.79	80.53	80.53	951	+0.03(+0.04%)
Dec 30, 2021	81.32	81.32	80.50	80.50	5,039	-0.33(-0.41%)
Dec 29, 2021	80.89	80.98	80.76	80.83	6,502	+0.29(+0.36%)
Dec 28, 2021	80.37	80.99	80.37	80.54	4,197	+0.17(+0.22%)
Dec 27, 2021	79.84	80.37	79.84	80.37	18,978	+0.83(+1.04%)
Dec 23, 2021	78.73	79.58	78.73	79.54	1,994	+0.86(+1.10%)
Dec 22, 2021	78.42	78.69	78.42	78.68	8,868	+0.45(+0.58%)
Dec 21, 2021	77.50	78.67	77.50	78.22	31,353	+1.52(+1.98%)
Dec 20, 2021	77.17	77.17	75.99	76.70	12,339	-1.76(-2.24%)
Dec 17, 2021	79.50	79.70	78.36	78.46	4,226	-1.46(-1.82%)
Dec 16, 2021	79.92	80.47	79.64	79.92	6,986	+0.64(+0.81%)
Dec 15, 2021	78.77	79.28	78.68	79.28	2,457	+0.82(+1.05%)
Dec 14, 2021	78.18	79.11	78.18	78.46	13,854	+0.61(+0.79%)
Dec 13, 2021	78.50	78.50	77.69	77.85	4,330	-0.64(-0.81%)
Dec 10, 2021	78.77	78.77	78.18	78.49	5,595	+0.23(+0.29%)
Dec 09, 2021	78.17	78.71	77.87	78.26	7,655	-0.21(-0.27%)
Dec 08, 2021	78.51	78.51	78.47	78.47	506	+0.01(+0.02%)
Dec 07, 2021	78.42	78.69	78.42	78.46	899	+0.83(+1.06%)
Dec 06, 2021	76.85	78.31	76.85	77.63	4,678	+1.48(+1.94%)
Dec 03, 2021	76.83	76.83	75.77	76.15	1,589	-0.60(-0.78%)
Dec 02, 2021	74.64	77.07	74.64	76.75	3,796	+2.22(+2.98%)
Dec 01, 2021	76.58	76.84	74.53	74.53	2,146	-0.80(-1.06%)
Nov 30, 2021	76.79	76.79	75.33	75.33	12,456	-2.30(-2.96%)
Nov 29, 2021	78.34	78.34	77.33	77.63	3,260	-0.15(-0.19%)
Nov 26, 2021	77.90	77.93	77.09	77.78	74,987	-2.30(-2.87%)
Nov 24, 2021	80.30	80.30	80.04	80.08	4,024	-0.42(-0.52%)
Nov 23, 2021	79.46	80.54	79.46	80.50	33,957	+1.09(+1.38%)
Nov 22, 2021	78.21	79.72	78.21	79.40	57,831	+1.33(+1.71%)
Nov 19, 2021	78.39	78.42	78.05	78.07	3,791	-0.98(-1.24%)
Nov 18, 2021	79.55	79.27	79.01	79.05	31,089	-0.52(-0.66%)
Nov 17, 2021	80.18	80.18	79.48	79.57	2,755	-0.78(-0.98%)
Nov 16, 2021	80.55	80.89	80.35	80.35	2,332	+0.01(+0.01%)
Nov 15, 2021	80.43	80.46	80.35	80.35	1,324	-0.09(-0.11%)
Nov 12, 2021	80.25	80.43	80.17	80.43	5,178	+0.10(+0.12%)
Nov 11, 2021	79.98	80.34	79.98	80.34	1,122	+0.24(+0.30%)
Nov 10, 2021	80.13		80.10	80.10	1,952	+0.04(+0.05%)
Nov 09, 2021	80.44	80.44	79.80	80.06	13,680	-0.56(-0.69%)
Nov 08, 2021	81.04	81.12	80.51	80.61	3,615	-0.06(-0.08%)
Nov 05, 2021	81.17	81.32	80.51	80.68	1,649	+0.59(+0.73%)
Nov 04, 2021	81.15	81.15	79.67	80.09	3,235	-1.29(-1.58%)
Nov 03, 2021	80.48	81.65	80.48	81.37	2,016	+0.90(+1.12%)
Nov 02, 2021	80.38	80.47	80.32	80.47	1,808	+0.06(+0.08%)

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.