Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	75.65	76.86		76.85	465,921	+1.62(+2.16%)
Jan 28, 2022	74.45	75.26	74.16	75.23	321,330	+0.36(+0.48%)
Jan 27, 2022	75.29	75.53	74.62	74.87	335,388	-0.45(-0.60%)
Jan 26, 2022	76.52	76.57	75.05	75.32	397,781	-0.61(-0.80%)
Jan 25, 2022	75.64	76.37	75.20	75.93	420,944	-0.40(-0.53%)
Jan 24, 2022	75.78	76.37	74.44	76.33	636,370	-0.86(-1.11%)
Jan 21, 2022	78.08	78.11	77.15	77.19	382,576	-0.79(-1.02%)
Jan 20, 2022	78.62	79.04	77.90	77.98	378,374	-0.06(-0.07%)
Jan 19, 2022	78.44	78.52	78.01	78.04	307,636	-0.08(-0.10%)
Jan 18, 2022	78.15	78.41	77.95	78.11	393,663	-1.00(-1.27%)
Jan 14, 2022				79.12	0	-0.27(-0.34%)
Jan 13, 2022	80.23	80.24	79.26	79.38	300,255	-1.14(-1.41%)
Jan 12, 2022	80.21	80.52	80.13	80.52	295,160	+0.83(+1.04%)
Jan 11, 2022	79.04	79.74	78.83	79.69	377,701	+0.56(+0.71%)
Jan 10, 2022	78.92	79.13	78.36	79.13	408,834	-0.70(-0.87%)
Jan 07, 2022	79.70	79.89	79.27	79.82	390,448	+0.10(+0.12%)
Jan 06, 2022	79.69	80.03	79.50	79.73	303,816	-0.56(-0.70%)
Jan 05, 2022	81.48	81.48	80.29	80.29	287,443	-1.13(-1.38%)
Jan 04, 2022	81.66	81.66	81.18	81.42	583,411	-0.20(-0.25%)
Jan 03, 2022	81.69	81.69	81.21	81.62	319,403	+0.07(+0.08%)
Dec 31, 2021	81.63	81.90	81.44	81.55	170,754	-0.06(-0.07%)
Dec 30, 2021	81.81	81.86	81.53	81.61	281,542	-0.12(-0.15%)
Dec 29, 2021	81.59	81.79	81.45	81.73	205,431	+0.08(+0.09%)
Dec 28, 2021	81.79	81.90	81.66	81.66	281,692	-0.03(-0.04%)
Dec 27, 2021	81.07	81.69	81.06	81.69	545,832	+0.66(+0.81%)
Dec 23, 2021	80.72	81.15	80.59	81.03	473,103	+0.30(+0.37%)
Dec 22, 2021	79.94	80.73	79.85	80.73	369,794	+0.78(+0.98%)
Dec 21, 2021	79.51	79.95	79.33	79.95	664,122	+0.82(+1.04%)
Dec 20, 2021	79.13	79.15	78.72	79.13	725,207	-0.40(-0.51%)
Dec 17, 2021	80.03	80.20	79.50	79.53	327,086	-0.94(-1.17%)
Dec 16, 2021	80.78	80.86	80.28	80.47	233,626	+0.13(+0.17%)
Dec 15, 2021	79.49	80.38	79.23	80.34	241,226	+1.01(+1.28%)
Dec 14, 2021	79.62	79.68	78.99	79.32	218,291	-0.68(-0.85%)
Dec 13, 2021	80.54	80.54	79.98	80.01	123,289	-0.60(-0.75%)
Dec 10, 2021	80.66	80.68	80.37	80.61	138,000	+0.21(+0.26%)
Dec 09, 2021	80.61	80.62	80.33	80.40	180,928	-0.45(-0.55%)
Dec 08, 2021	80.69	80.86	80.49	80.85	162,852	+0.57(+0.71%)
Dec 07, 2021	79.84	80.31	79.72	80.27	246,765	+1.44(+1.83%)
Dec 06, 2021	78.63	78.90	78.37	78.83	152,795	+0.54(+0.69%)
Dec 03, 2021	79.10	79.10	77.88	78.29	325,922	-0.49(-0.63%)
Dec 02, 2021	78.19	78.92	78.14	78.79	268,254	+1.09(+1.40%)
Dec 01, 2021	78.93	79.29	77.70	77.70	315,427	-0.41(-0.53%)
Nov 30, 2021	78.73	78.90	78.60	78.11	318,129	-0.81(-1.02%)
Nov 29, 2021	79.10	79.19	78.72	78.92	208,759	+0.34(+0.43%)
Nov 26, 2021	78.84	79.11	78.33	78.58	441,081	-1.18(-1.48%)
Nov 24, 2021	79.43	79.84	79.20	79.76	183,987	-0.55(-0.68%)
Nov 23, 2021	80.32	80.53	79.91	80.31	202,993	-0.40(-0.50%)
Nov 22, 2021	81.45	81.46	80.70	80.71	191,964	-0.82(-1.01%)
Nov 19, 2021	81.75	81.90	81.49	81.54	177,653	-0.16(-0.20%)
Nov 18, 2021	81.66	81.69	81.64	81.70	159,921	+0.18(+0.22%)
Nov 17, 2021	81.75	81.75	81.50	81.52	112,208	-0.19(-0.23%)
Nov 16, 2021	81.77	81.93	81.70	81.71	105,285	-0.08(-0.10%)
Nov 15, 2021	82.18	82.18	81.75	81.79	103,219	-0.20(-0.24%)
Nov 12, 2021	81.76	82.05	81.65	81.99	101,734	+0.38(+0.46%)
Nov 11, 2021	81.65	81.76	81.56	81.61	120,441	+0.32(+0.40%)
Nov 10, 2021	81.96			81.29	211,716	-0.82(-1.00%)
Nov 09, 2021	82.27	82.28	81.86	82.11	139,003	-0.02(-0.02%)
Nov 08, 2021	82.19	82.26	82.01	82.13	127,608	+0.05(+0.07%)
Nov 05, 2021	81.98	82.08	81.77	82.08	132,681	-0.09(-0.11%)
Nov 04, 2021	82.08	82.18	81.96	82.17	123,969	+0.15(+0.19%)
Nov 03, 2021	81.40	82.14	81.23	82.01	120,857	+0.74(+0.90%)
Nov 02, 2021	81.38	81.49	81.28	81.28	140,094	-0.21(-0.25%)

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.