Date	Open	High	Low	Close	Volume	Change (%)
Jan 28, 2022	73.34	73.58	70.14	70.92	42,705	-3.20(-4.32%)
Jan 27, 2022	74.20	75.54	73.66	74.12	28,906	-0.10(-0.13%)
Jan 26, 2022	77.10	77.10	73.89	74.22	62,791	-2.49(-3.25%)
Jan 25, 2022	77.79	77.83	75.68	76.71	37,188	-1.12(-1.44%)
Jan 24, 2022	76.86	78.39	76.44	77.83	63,264	+0.49(+0.64%)
Jan 21, 2022	76.98	78.77	76.79	77.34	34,302	+0.15(+0.20%)
Jan 20, 2022	78.27	78.70	76.91	77.19	27,025	-1.09(-1.39%)
Jan 19, 2022	78.03	78.64	77.50	78.27	20,801	+0.40(+0.51%)
Jan 18, 2022	79.47	79.47	77.46	77.88	31,075	-2.03(-2.54%)
Jan 14, 2022				79.91	0	+0.27(+0.34%)
Jan 13, 2022	79.30	80.38	79.09	79.64	19,696	+0.61(+0.77%)
Jan 12, 2022	80.61	80.71	79.03	79.03	32,490	-1.29(-1.60%)
Jan 11, 2022	81.43	81.43	79.59	80.32	30,655	-1.06(-1.30%)
Jan 10, 2022	81.71	81.84	81.23	81.38	29,000	-0.16(-0.20%)
Jan 07, 2022	82.20	82.39	81.54	81.54	19,655	-0.49(-0.59%)
Jan 06, 2022	81.85	82.64	81.67	82.02	25,182	+0.43(+0.53%)
Jan 05, 2022	81.84	82.82	81.38	81.59	28,600	-0.03(-0.03%)
Jan 04, 2022	81.80	82.67	81.62	81.62	84,315	+0.15(+0.19%)
Jan 03, 2022	81.02	81.69	80.38	81.47	26,648	+0.39(+0.48%)
Dec 31, 2021	80.46	81.68	79.93	81.08	20,183	+0.48(+0.59%)
Dec 30, 2021	80.87	81.02	80.38	80.60	15,804	-0.42(-0.52%)
Dec 29, 2021	80.39	81.36	80.17	81.03	18,500	-0.18(-0.22%)
Dec 28, 2021	80.25	81.57	80.08	81.21	22,985	+0.86(+1.07%)
Dec 27, 2021	80.50	80.89	79.86	80.34	17,933	+0.02(+0.02%)
Dec 23, 2021	80.45	80.77	79.97	80.32	56,081	+0.19(+0.24%)
Dec 22, 2021	79.38	80.19	78.78	80.14	27,640	+0.94(+1.18%)
Dec 21, 2021	78.87	80.45	78.13	79.20	28,697	+0.38(+0.48%)
Dec 20, 2021	79.32	79.32	77.76	78.82	51,890	-0.68(-0.86%)
Dec 17, 2021	80.90	82.82	79.33	79.51	236,737	-1.13(-1.41%)
Dec 16, 2021	81.10	81.81	80.35	80.64	71,310	-0.16(-0.20%)
Dec 15, 2021	79.42	80.98	78.78	80.80	52,439	+1.38(+1.73%)
Dec 14, 2021	79.42	80.41	79.26	79.43	44,231	+0.02(+0.02%)
Dec 13, 2021	79.25	80.08	78.86	79.41	31,095	+0.15(+0.19%)
Dec 10, 2021	77.84	79.88	77.84	79.25	47,138	+1.90(+2.45%)
Dec 09, 2021	76.79	77.81	76.71	77.36	71,307	+0.53(+0.69%)
Dec 08, 2021	77.25	77.43	76.22	76.83	42,658	-0.32(-0.42%)
Dec 07, 2021	76.61	77.78	76.61	77.15	28,624	+0.84(+1.10%)
Dec 06, 2021	75.25	76.91	75.25	76.31	36,399	+1.58(+2.12%)
Dec 03, 2021	75.20	75.24	74.40	74.73	26,385	-0.11(-0.14%)
Dec 02, 2021	73.83	75.12	73.68	74.84	42,710	+1.33(+1.81%)
Dec 01, 2021	74.67	75.19	73.45	73.51	37,834	-0.59(-0.80%)
Nov 30, 2021	74.66	74.90	73.76	74.10	46,062	-0.71(-0.95%)
Nov 29, 2021	75.20	75.51	74.58	74.81	39,218	+0.25(+0.34%)
Nov 26, 2021	76.05	76.52	74.40	74.56	21,256	-2.39(-3.11%)
Nov 24, 2021	76.97	76.99	76.24	76.95	16,614	-0.02(-0.02%)
Nov 23, 2021	76.77	77.28	76.21	76.97	31,994	+0.41(+0.54%)
Nov 22, 2021	75.85	77.64	75.18	76.56	34,829	+0.85(+1.12%)
Nov 19, 2021	75.82	76.93	75.71	75.71	48,641	-0.27(-0.36%)
Nov 18, 2021	76.94	76.58	75.02	75.98	44,404	-1.01(-1.31%)
Nov 17, 2021	78.31	78.31	76.48	76.99	35,396	-1.26(-1.61%)
Nov 16, 2021	78.88	78.93	78.02	78.25	22,026	-0.52(-0.66%)
Nov 15, 2021	78.57	78.77	77.81	78.77	32,249	+0.53(+0.68%)
Nov 12, 2021	78.60	78.60	77.99	78.24	19,217	-0.18(-0.23%)
Nov 11, 2021	78.56	78.56	77.68	78.42	16,200	-0.04(-0.05%)
Nov 10, 2021	78.66			78.45	22,405	-0.12(-0.15%)
Nov 09, 2021	78.32	78.95	77.95	78.57	20,550	-0.06(-0.08%)
Nov 08, 2021	78.85	78.85	78.06	78.63	19,860	-0.20(-0.25%)
Nov 05, 2021	78.07	79.39	78.07	78.83	36,676	+0.88(+1.13%)
Nov 04, 2021	79.48	79.48	77.73	77.95	34,220	-0.17(-0.22%)
Nov 03, 2021	76.33	78.28	76.12	78.12	40,564	+1.63(+2.13%)
Nov 02, 2021	76.33	76.75	75.84	76.49	30,389	-0.01(-0.01%)

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.