Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	75.46	77.10		77.10	49,600	+2.07(+2.75%)
Jan 28, 2022	73.56	75.15	73.17	75.03	11,979	+1.41(+1.91%)
Jan 27, 2022	73.92	74.62	73.50	73.62	34,912	+0.23(+0.32%)
Jan 26, 2022	75.65	75.65	72.80	73.39	33,394	-0.97(-1.30%)
Jan 25, 2022	74.61	74.73	73.79	74.35	10,395	-1.05(-1.39%)
Jan 24, 2022	74.05	75.40	72.46	75.40	63,322	+0.01(+0.01%)
Jan 21, 2022	76.75	76.85	75.30	75.39	71,105	-2.13(-2.75%)
Jan 20, 2022	78.71	79.25	77.49	77.52	4,301	-0.43(-0.55%)
Jan 19, 2022	78.28	78.83	77.89	77.95	14,217	+0.06(+0.07%)
Jan 18, 2022	78.21	78.42	77.83	77.89	11,163	-1.41(-1.78%)
Jan 14, 2022				79.31	0	+0.48(+0.61%)
Jan 13, 2022	79.81	79.89	78.82	78.82	3,374	-1.15(-1.44%)
Jan 12, 2022	80.02	80.20	79.58	79.97	11,741	+0.46(+0.58%)
Jan 11, 2022	78.33	79.51	78.24	79.51	166,181	+1.12(+1.44%)
Jan 10, 2022	77.84	78.39	76.85	78.39	28,846	-0.24(-0.30%)
Jan 07, 2022	78.49	78.93	78.38	78.62	6,402	+0.17(+0.21%)
Jan 06, 2022	78.07	79.08	78.07	78.45	51,563	+0.48(+0.61%)
Jan 05, 2022	80.15	80.15	77.96	77.98	69,321	-2.07(-2.58%)
Jan 04, 2022	80.56	80.56	79.81	80.04	19,968	-0.25(-0.31%)
Jan 03, 2022	80.05	80.55	79.95	80.30	4,924	+0.55(+0.69%)
Dec 31, 2021	80.58	80.58	79.74	79.74	13,619	-1.12(-1.39%)
Dec 30, 2021	80.50	81.18	80.50	80.87	14,649	+0.57(+0.71%)
Dec 29, 2021	80.67	80.67	80.20	80.30	6,068	-0.41(-0.51%)
Dec 28, 2021	80.87	81.11	80.67	80.71	6,753	-0.31(-0.38%)
Dec 27, 2021	80.53	81.06	80.53	81.01	3,899	+0.64(+0.80%)
Dec 23, 2021	79.93	80.71	79.93	80.37	10,401	+0.60(+0.75%)
Dec 22, 2021	79.05	79.79	79.05	79.77	8,820	+0.41(+0.51%)
Dec 21, 2021	78.48	79.43	78.38	79.37	20,862	+1.47(+1.89%)
Dec 20, 2021	77.84	78.11	77.45	77.89	68,380	-0.84(-1.06%)
Dec 17, 2021	78.65	79.08	78.28	78.73	13,650	-0.45(-0.57%)
Dec 16, 2021	79.52	79.61	78.99	79.18	6,393	-0.20(-0.26%)
Dec 15, 2021	78.92	79.38	77.64	79.38	13,466	+0.50(+0.64%)
Dec 14, 2021	78.33	78.88	78.20	78.88	9,476	-0.18(-0.23%)
Dec 13, 2021	79.43	79.43	78.91	79.06	25,646	-0.34(-0.42%)
Dec 10, 2021	79.81	79.89	79.08	79.40	8,497	-0.10(-0.12%)
Dec 09, 2021	79.98	80.12	79.37	79.50	7,392	-0.44(-0.55%)
Dec 08, 2021	79.69	80.18	79.44	79.94	19,224	+0.40(+0.50%)
Dec 07, 2021	79.57	79.73	79.23	79.54	16,456	+0.88(+1.12%)
Dec 06, 2021	77.82	78.73	77.46	78.66	7,866	+1.23(+1.59%)
Dec 03, 2021	78.31	78.31	77.03	77.42	62,993	-0.60(-0.76%)
Dec 02, 2021	77.27	78.31	77.27	78.02	8,446	+1.12(+1.46%)
Dec 01, 2021	79.29	79.65	76.90	76.90	60,285	-1.49(-1.90%)
Nov 30, 2021	79.84	80.02	78.14	78.39	200,946	-1.94(-2.42%)
Nov 29, 2021	80.21	80.58	79.75	80.33	42,120	+0.46(+0.57%)
Nov 26, 2021	80.21	80.36	79.48	79.87	64,755	-1.33(-1.64%)
Nov 24, 2021	80.64	81.20	80.41	81.20	7,132	+0.05(+0.06%)
Nov 23, 2021	81.21	81.47	80.67	81.15	19,980	-0.36(-0.44%)
Nov 22, 2021	82.47	82.47	81.36	81.51	12,725	-0.69(-0.84%)
Nov 19, 2021	82.61	82.71	82.20	82.20	3,640	-0.05(-0.06%)
Nov 18, 2021	82.59	82.38	82.22	82.26	12,692	-0.42(-0.50%)
Nov 17, 2021	82.99	82.99	82.65	82.67	2,611	-0.38(-0.46%)
Nov 16, 2021	83.32	83.32	83.05	83.05	3,519	-0.14(-0.17%)
Nov 15, 2021	83.34	83.41	83.20	83.20	3,473	-0.01(-0.01%)
Nov 12, 2021	82.40	83.21	82.18	83.21	8,871	+1.28(+1.56%)
Nov 11, 2021	82.02	82.33	81.93	81.93	4,307	-0.19(-0.23%)
Nov 10, 2021	82.60			82.11	6,620	-0.66(-0.80%)
Nov 09, 2021	83.03	83.22	82.38	82.78	6,912	+0.07(+0.08%)
Nov 08, 2021	83.17	83.17	82.71	82.71	6,111	-0.11(-0.13%)
Nov 05, 2021	82.82	83.21	82.61	82.81	7,891	+0.62(+0.76%)
Nov 04, 2021	82.33	82.53	81.95	82.19	6,049	+0.23(+0.28%)
Nov 03, 2021	81.28	81.96	81.17	81.96	14,449	+0.53(+0.65%)
Nov 02, 2021	81.82	81.82	81.18	81.44	13,222	-0.26(-0.32%)

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.