Date	Open	High	Low	Close	Volume	Change (%)
Jan 28, 2022	75.63	75.89	72.34	73.14	41,410	-3.30(-4.32%)
Jan 27, 2022	76.52	77.90	75.97	76.44	28,029	-0.10(-0.13%)
Jan 26, 2022	79.51	79.51	76.21	76.54	60,886	-2.57(-3.25%)
Jan 25, 2022	80.22	80.27	78.05	79.11	36,059	-1.16(-1.44%)
Jan 24, 2022	79.27	80.84	78.83	80.27	61,344	+0.51(+0.64%)
Jan 21, 2022	79.39	81.24	79.19	79.76	33,261	+0.16(+0.20%)
Jan 20, 2022	80.72	81.16	79.31	79.60	26,205	-1.12(-1.39%)
Jan 19, 2022	80.47	81.10	79.93	80.72	20,170	+0.41(+0.51%)
Jan 18, 2022	81.96	81.96	79.88	80.32	30,132	-2.10(-2.54%)
Jan 14, 2022				82.41	0	+0.28(+0.34%)
Jan 13, 2022	81.78	82.90	81.57	82.13	19,098	+0.63(+0.77%)
Jan 12, 2022	83.14	83.24	81.50	81.50	31,504	-1.33(-1.60%)
Jan 11, 2022	83.98	83.98	82.08	82.83	29,725	-1.09(-1.30%)
Jan 10, 2022	84.27	84.40	83.77	83.92	28,120	-0.17(-0.20%)
Jan 07, 2022	84.77	84.97	84.09	84.09	19,059	-0.50(-0.59%)
Jan 06, 2022	84.41	85.22	84.23	84.59	24,417	+0.45(+0.53%)
Jan 05, 2022	84.41	85.42	83.92	84.15	27,732	-0.03(-0.03%)
Jan 04, 2022	84.36	85.26	84.17	84.17	81,756	+0.16(+0.19%)
Jan 03, 2022	83.55	84.25	82.89	84.02	25,840	+0.40(+0.48%)
Dec 31, 2021	82.98	84.24	82.43	83.62	19,571	+0.49(+0.59%)
Dec 30, 2021	83.40	83.55	82.89	83.13	15,325	-0.44(-0.52%)
Dec 29, 2021	82.90	83.90	82.68	83.56	17,938	-0.19(-0.22%)
Dec 28, 2021	82.76	84.13	82.59	83.75	22,288	+0.89(+1.07%)
Dec 27, 2021	83.01	83.42	82.36	82.86	17,388	+0.02(+0.02%)
Dec 23, 2021	82.97	83.30	82.48	82.84	54,380	+0.19(+0.24%)
Dec 22, 2021	81.86	82.70	81.24	82.64	26,801	+0.96(+1.18%)
Dec 21, 2021	81.34	82.97	80.58	81.68	27,826	+0.39(+0.48%)
Dec 20, 2021	81.80	81.80	80.20	81.29	50,316	-0.70(-0.86%)
Dec 17, 2021	83.43	85.42	81.81	81.99	229,554	-1.17(-1.41%)
Dec 16, 2021	83.64	84.37	82.87	83.16	69,146	-0.17(-0.20%)
Dec 15, 2021	81.91	83.52	81.24	83.33	50,847	+1.42(+1.73%)
Dec 14, 2021	81.90	82.93	81.74	81.91	42,889	+0.02(+0.02%)
Dec 13, 2021	81.73	82.59	81.33	81.89	30,152	+0.16(+0.19%)
Dec 10, 2021	80.28	82.38	80.28	81.73	45,707	+1.96(+2.45%)
Dec 09, 2021	79.19	80.24	79.11	79.78	69,143	+0.55(+0.69%)
Dec 08, 2021	79.67	79.85	78.61	79.23	41,363	-0.33(-0.42%)
Dec 07, 2021	79.01	80.21	79.01	79.56	27,756	+0.86(+1.10%)
Dec 06, 2021	77.61	79.31	77.61	78.70	35,295	+1.63(+2.12%)
Dec 03, 2021	77.55	77.60	76.73	77.07	25,584	-0.11(-0.14%)
Dec 02, 2021	76.14	77.47	75.98	77.18	41,414	+1.37(+1.81%)
Dec 01, 2021	77.00	77.54	75.74	75.81	36,686	-0.61(-0.80%)
Nov 30, 2021	77.00	77.25	76.07	76.42	44,665	-0.73(-0.95%)
Nov 29, 2021	77.55	77.88	76.91	77.15	38,028	+0.26(+0.34%)
Nov 26, 2021	78.43	78.92	76.73	76.89	20,611	-2.47(-3.11%)
Nov 24, 2021	79.38	79.40	78.63	79.36	16,110	-0.02(-0.02%)
Nov 23, 2021	79.17	79.69	78.60	79.38	31,023	+0.43(+0.54%)
Nov 22, 2021	78.22	80.07	77.53	78.95	33,772	+0.87(+1.12%)
Nov 19, 2021	78.19	79.34	78.08	78.08	47,165	-0.28(-0.36%)
Nov 18, 2021	79.35	78.98	77.37	78.36	43,057	-1.04(-1.31%)
Nov 17, 2021	80.76	80.76	78.87	79.40	34,322	-1.30(-1.61%)
Nov 16, 2021	81.35	81.40	80.46	80.70	21,357	-0.54(-0.66%)
Nov 15, 2021	81.03	81.23	80.24	81.23	31,271	+0.55(+0.68%)
Nov 12, 2021	81.06	81.06	80.43	80.69	18,634	-0.19(-0.23%)
Nov 11, 2021	81.02	81.02	80.11	80.87	15,708	-0.04(-0.05%)
Nov 10, 2021	81.12			80.91	21,725	-0.12(-0.15%)
Nov 09, 2021	80.77	81.42	80.39	81.03	19,927	-0.06(-0.08%)
Nov 08, 2021	81.32	81.32	80.50	81.09	19,257	-0.20(-0.25%)
Nov 05, 2021	80.51	81.87	80.51	81.30	35,563	+0.91(+1.13%)
Nov 04, 2021	81.97	81.97	80.17	80.39	33,181	-0.18(-0.22%)
Nov 03, 2021	78.72	80.73	78.50	80.57	39,333	+1.68(+2.13%)
Nov 02, 2021	78.72	79.15	78.21	78.89	29,467	-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.