Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	78.52	79.95		79.86	6,013,454	+1.68(+2.15%)
Jan 28, 2022	76.45	78.26	75.93	78.18	2,723,292	+1.73(+2.26%)
Jan 27, 2022	75.89	77.07	75.66	76.45	3,129,353	+1.27(+1.70%)
Jan 26, 2022	75.57	76.16	74.62	75.18	4,647,425	-0.40(-0.53%)
Jan 25, 2022	75.14	76.40	75.10	75.57	3,295,685	-0.17(-0.22%)
Jan 24, 2022	76.21	76.99	74.01	75.74	4,170,108	-0.62(-0.81%)
Jan 21, 2022	76.34	77.34	76.01	76.36	4,570,542	+0.57(+0.76%)
Jan 20, 2022	75.64	76.49	75.22	75.79	2,951,914	-0.10(-0.13%)
Jan 19, 2022	75.84	76.65	75.37	75.89	2,139,458	+0.15(+0.20%)
Jan 18, 2022	76.50	76.62	75.15	75.74	3,532,573	-1.41(-1.83%)
Jan 14, 2022				77.15	0	-0.39(-0.50%)
Jan 13, 2022	76.80	77.84	76.52	77.54	1,715,480	+0.69(+0.90%)
Jan 12, 2022	76.36	76.91	76.05	76.85	2,324,626	+0.11(+0.14%)
Jan 11, 2022	78.29	78.60	75.84	76.74	3,209,934	-1.58(-2.02%)
Jan 10, 2022	79.21	79.61	78.05	78.32	4,190,056	-0.82(-1.04%)
Jan 07, 2022	78.54	79.51	78.06	79.14	4,034,965	+0.28(+0.35%)
Jan 06, 2022	79.49	79.57	78.44	78.86	4,158,850	-0.17(-0.21%)
Jan 05, 2022	78.52	79.67	78.48	79.03	3,889,466	+0.54(+0.68%)
Jan 04, 2022	78.39	79.37	78.23	78.49	3,079,349	-0.15(-0.19%)
Jan 03, 2022	78.84	78.92	77.61	78.64	1,570,224	-0.18(-0.22%)
Dec 31, 2021	78.56	79.07	78.22	78.82	1,134,501	+0.13(+0.16%)
Dec 30, 2021	78.72	78.88	78.21	78.69	1,511,731	+0.07(+0.09%)
Dec 29, 2021	78.12	78.69	77.85	78.61	1,454,142	+0.65(+0.83%)
Dec 28, 2021	77.35	77.98	77.24	77.97	851,529	+0.62(+0.80%)
Dec 27, 2021	77.18	77.53	76.96	77.35	1,054,632	-0.04(-0.05%)
Dec 23, 2021	77.68	77.91	77.26	77.38	1,421,922	-0.07(-0.10%)
Dec 22, 2021	77.00	77.54	76.80	77.46	5,129,845	+0.44(+0.58%)
Dec 21, 2021	78.02	78.18	76.72	77.01	1,481,092	-0.62(-0.80%)
Dec 20, 2021	76.89	77.83	76.36	77.63	1,723,854	+0.20(+0.26%)
Dec 17, 2021	78.30	78.64	77.27	77.43	5,180,896	-0.80(-1.03%)
Dec 16, 2021	77.83	78.72	77.25	78.23	2,091,493	+0.16(+0.20%)
Dec 15, 2021	76.89	78.20	76.77	78.08	2,818,478	+1.25(+1.62%)
Dec 14, 2021	77.22	77.54	76.59	76.83	1,658,615	-0.28(-0.36%)
Dec 13, 2021	76.23	77.58	76.12	77.11	4,292,699	+0.79(+1.04%)
Dec 10, 2021	75.67	76.46	75.34	76.31	1,652,109	+0.86(+1.14%)
Dec 09, 2021	75.46	75.69	74.32	75.45	5,057,138	+0.14(+0.18%)
Dec 08, 2021	75.51	75.95	74.86	75.31	1,558,168	-0.03(-0.04%)
Dec 07, 2021	74.88	75.48	74.58	75.34	2,231,802	+0.19(+0.26%)
Dec 06, 2021	74.83	75.79	74.67	75.15	3,077,401	+0.76(+1.02%)
Dec 03, 2021	73.02	74.42	72.71	74.39	2,834,846	+1.70(+2.34%)
Dec 02, 2021	72.37	73.33	72.21	72.69	1,981,249	+0.69(+0.96%)
Dec 01, 2021	72.05	73.50	71.59	72.00	1,921,734	+0.28(+0.39%)
Nov 30, 2021	73.58	73.83	71.72	71.72	5,660,493	-2.50(-3.37%)
Nov 29, 2021	73.01	74.36	72.63	74.22	3,317,642	+1.55(+2.14%)
Nov 26, 2021	72.83	73.80	72.63	72.67	1,447,734	-0.51(-0.69%)
Nov 24, 2021	73.30	73.49	72.83	73.18	1,403,810	+0.05(+0.06%)
Nov 23, 2021	72.68	73.52	72.56	73.13	1,680,376	+0.55(+0.76%)
Nov 22, 2021	71.97	73.32	71.68	72.58	2,055,989	+0.50(+0.69%)
Nov 19, 2021	71.81	72.45	71.74	72.08	1,993,082	+0.34(+0.48%)
Nov 18, 2021	71.41	71.84	70.59	71.74	1,883,485	+0.15(+0.21%)
Nov 17, 2021	71.48	71.73	70.99	71.59	1,733,961	-0.02(-0.03%)
Nov 16, 2021	72.13	72.49	71.59	71.61	1,286,300	-0.44(-0.61%)
Nov 15, 2021	71.07	72.09	70.84	72.05	2,055,753	+1.48(+2.10%)
Nov 12, 2021	70.99	70.99	70.45	70.57	3,702,072	-0.39(-0.55%)
Nov 11, 2021	71.05	71.23	70.42	70.96	1,713,000	-0.35(-0.49%)
Nov 10, 2021	71.34			71.31	2,564,128	+0.12(+0.17%)
Nov 09, 2021	70.70	71.36	70.63	71.19	1,845,771	+0.71(+1.01%)
Nov 08, 2021	71.34	71.39	70.20	70.48	2,644,416	-1.06(-1.48%)
Nov 05, 2021	70.70	72.07	70.70	71.54	3,992,309	+1.77(+2.53%)
Nov 04, 2021	70.31	70.70	69.08	69.77	2,326,582	-0.64(-0.91%)
Nov 03, 2021	69.66	70.63	69.46	70.41	2,376,518	+0.49(+0.71%)
Nov 02, 2021	69.69	70.16	68.97	69.92	2,160,862	+0.30(+0.43%)

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.