Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	80.66	81.99		81.99	9,696	+0.91(+1.12%)
Jan 28, 2022	79.83	81.09	79.65	81.09	7,045	+1.01(+1.26%)
Jan 27, 2022	81.62	82.82	79.64	80.08	323,814	-0.77(-0.95%)
Jan 26, 2022	81.35	81.84	80.06	80.85	9,853	-0.12(-0.15%)
Jan 25, 2022	80.47	81.13	78.87	80.97	5,621	-0.33(-0.40%)
Jan 24, 2022	79.71	81.33	78.23	81.30	48,954	+1.00(+1.25%)
Jan 21, 2022	81.47	81.56	80.30	80.30	25,034	-1.05(-1.29%)
Jan 20, 2022	81.94	83.28	81.27	81.35	64,491	-0.16(-0.20%)
Jan 19, 2022	83.66	83.66	81.50	81.51	14,601	-1.61(-1.93%)
Jan 18, 2022	83.73	83.73	82.78	83.12	9,377	-0.92(-1.10%)
Jan 14, 2022				84.04	0	+0.02(+0.02%)
Jan 13, 2022	84.22	84.80	83.76	84.02	17,396	+0.10(+0.11%)
Jan 12, 2022	83.98	84.43	83.44	83.93	33,882	-0.05(-0.06%)
Jan 11, 2022	83.74	83.97	82.78	83.97	33,526	+0.41(+0.49%)
Jan 10, 2022	84.09	84.35	82.94	83.56	88,033	-0.26(-0.31%)
Jan 07, 2022	82.48	83.82	82.48	83.82	17,183	+1.44(+1.75%)
Jan 06, 2022	81.71	82.54	81.71	82.38	84,986	+1.25(+1.54%)
Jan 05, 2022	81.90	82.40	81.13	81.13	3,273	-0.73(-0.90%)
Jan 04, 2022	80.93	82.00	80.93	81.86	6,499	+1.54(+1.92%)
Jan 03, 2022	80.58	80.72	80.18	80.32	59,092	-0.06(-0.07%)
Dec 31, 2021	80.52	80.63	80.38	80.38	953	+0.03(+0.04%)
Dec 30, 2021	81.17	81.17	80.35	80.35	5,048	-0.33(-0.41%)
Dec 29, 2021	80.73	80.83	80.61	80.68	6,514	+0.29(+0.36%)
Dec 28, 2021	80.22	80.84	80.22	80.39	4,205	+0.17(+0.22%)
Dec 27, 2021	79.69	80.22	79.69	80.22	19,014	+0.83(+1.04%)
Dec 23, 2021	78.58	79.43	78.58	79.39	1,998	+0.86(+1.10%)
Dec 22, 2021	78.28	78.55	78.28	78.53	8,885	+0.45(+0.58%)
Dec 21, 2021	77.35	78.52	77.35	78.07	31,413	+1.52(+1.98%)
Dec 20, 2021	77.02	77.02	75.85	76.56	12,363	-1.76(-2.24%)
Dec 17, 2021	79.35	79.55	78.21	78.32	4,234	-1.45(-1.82%)
Dec 16, 2021	79.77	80.32	79.49	79.77	6,999	+0.64(+0.81%)
Dec 15, 2021	78.62	79.13	78.54	79.13	2,462	+0.82(+1.05%)
Dec 14, 2021	78.04	78.96	78.04	78.31	13,881	+0.61(+0.79%)
Dec 13, 2021	78.35	78.35	77.55	77.70	4,338	-0.64(-0.81%)
Dec 10, 2021	78.62	78.62	78.03	78.34	5,605	+0.23(+0.29%)
Dec 09, 2021	78.02	78.56	77.73	78.11	7,669	-0.21(-0.27%)
Dec 08, 2021	78.36	78.36	78.32	78.32	507	+0.01(+0.02%)
Dec 07, 2021	78.27	78.54	78.27	78.31	900	+0.82(+1.06%)
Dec 06, 2021	76.70	78.16	76.70	77.48	4,687	+1.48(+1.94%)
Dec 03, 2021	76.68	76.68	75.62	76.01	1,592	-0.60(-0.78%)
Dec 02, 2021	74.50	76.92	74.50	76.61	3,804	+2.22(+2.98%)
Dec 01, 2021	76.44	76.69	74.39	74.39	2,151	-0.80(-1.06%)
Nov 30, 2021	76.65	76.65	75.19	75.19	12,480	-2.29(-2.96%)
Nov 29, 2021	78.20	78.20	77.18	77.48	3,266	-0.15(-0.19%)
Nov 26, 2021	77.76	77.79	76.94	77.63	75,129	-2.29(-2.87%)
Nov 24, 2021	80.14	80.14	79.89	79.92	4,032	-0.42(-0.52%)
Nov 23, 2021	79.31	80.38	79.31	80.35	34,022	+1.09(+1.38%)
Nov 22, 2021	78.06	79.57	78.06	79.25	57,941	+1.33(+1.71%)
Nov 19, 2021	78.24	78.27	77.90	77.92	3,798	-0.98(-1.24%)
Nov 18, 2021	79.40	79.12	78.86	78.90	31,148	-0.52(-0.66%)
Nov 17, 2021	80.03	80.03	79.33	79.42	2,761	-0.78(-0.98%)
Nov 16, 2021	80.39	80.74	80.20	80.20	2,337	+0.01(+0.01%)
Nov 15, 2021	80.28	80.31	80.19	80.19	1,326	-0.09(-0.11%)
Nov 12, 2021	80.10	80.28	80.02	80.28	5,188	+0.10(+0.12%)
Nov 11, 2021	79.83	80.18	79.83	80.18	1,124	+0.24(+0.30%)
Nov 10, 2021	79.98		79.94	79.94	1,956	+0.04(+0.05%)
Nov 09, 2021	80.29	80.29	79.65	79.91	13,706	-0.55(-0.69%)
Nov 08, 2021	80.89	80.97	80.36	80.46	3,622	-0.06(-0.08%)
Nov 05, 2021	81.02	81.17	80.36	80.52	1,653	+0.59(+0.73%)
Nov 04, 2021	81.00	81.00	79.52	79.94	3,241	-1.28(-1.58%)
Nov 03, 2021	80.33	81.50	80.33	81.22	2,020	+0.90(+1.12%)
Nov 02, 2021	80.23	80.32	80.16	80.32	1,812	+0.06(+0.08%)

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.