Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	78.44	80.33		80.32	153,317	+1.45(+1.83%)
Jan 28, 2022	77.72	78.93	77.15	78.87	146,187	+1.05(+1.35%)
Jan 27, 2022	77.86	78.91	77.57	77.82	83,038	+0.43(+0.55%)
Jan 26, 2022	78.37	78.94	77.02	77.40	97,726	-0.64(-0.82%)
Jan 25, 2022	78.19	78.78	77.61	78.04	115,610	-1.11(-1.41%)
Jan 24, 2022	79.80	79.80	77.20	79.16	166,020	-0.74(-0.92%)
Jan 21, 2022	80.43	80.79	79.74	79.89	63,458	-0.22(-0.27%)
Jan 20, 2022	80.30	81.40	80.11	80.11	74,389	-0.07(-0.08%)
Jan 19, 2022	80.15	80.82	80.00	80.18	53,671	+0.27(+0.34%)
Jan 18, 2022	80.47	80.47	79.49	79.90	66,217	-1.05(-1.30%)
Jan 14, 2022				80.95	0	-0.42(-0.51%)
Jan 13, 2022	81.15	81.69	81.13	81.37	29,391	+0.22(+0.27%)
Jan 12, 2022	80.75	81.31	80.53	81.15	77,081	+0.30(+0.37%)
Jan 11, 2022	81.56	81.59	80.38	80.85	51,861	-0.66(-0.81%)
Jan 10, 2022	82.06	82.06	81.10	81.51	99,082	-0.56(-0.68%)
Jan 07, 2022	81.37	82.41	80.94	82.07	123,332	+0.58(+0.71%)
Jan 06, 2022	82.17	82.52	81.43	81.49	158,718	-0.73(-0.88%)
Jan 05, 2022	82.55	83.20	82.22	82.22	167,538	-0.36(-0.43%)
Jan 04, 2022	82.80	83.47	82.52	82.58	130,189	-0.08(-0.09%)
Jan 03, 2022	83.51	83.51	81.78	82.65	59,503	-0.90(-1.07%)
Dec 31, 2021	83.14	83.84	82.99	83.55	22,953	+0.37(+0.44%)
Dec 30, 2021	83.06	83.29	82.71	83.18	47,882	+0.20(+0.24%)
Dec 29, 2021	82.54	83.01	82.48	82.98	44,058	+0.49(+0.60%)
Dec 28, 2021	81.83	82.54	81.83	82.49	34,979	+0.69(+0.84%)
Dec 27, 2021	81.52	81.81	81.36	81.80	16,293	+0.40(+0.49%)
Dec 23, 2021	81.42	81.73	81.28	81.40	23,339	+0.05(+0.06%)
Dec 22, 2021	80.88	81.40	80.76	81.36	30,615	+0.36(+0.44%)
Dec 21, 2021	81.39	81.78	80.66	81.00	48,579	+0.04(+0.05%)
Dec 20, 2021	80.48	81.05	79.66	80.96	44,643	-0.11(-0.14%)
Dec 17, 2021	82.19	82.25	80.97	81.07	35,568	-1.24(-1.50%)
Dec 16, 2021	81.71	82.74	81.71	82.31	147,338	+0.43(+0.52%)
Dec 15, 2021	80.78	81.91	80.69	81.89	101,153	+1.28(+1.59%)
Dec 14, 2021	80.95	81.23	80.27	80.60	102,174	-0.60(-0.74%)
Dec 13, 2021	80.30	81.59	80.23	81.21	153,578	+0.83(+1.03%)
Dec 10, 2021	80.42	80.65	80.19	80.38	231,176	+0.39(+0.49%)
Dec 09, 2021	80.21	80.38	79.61	79.98	60,123	-0.23(-0.28%)
Dec 08, 2021	80.14	80.56	79.78	80.21	43,112	-0.02(-0.02%)
Dec 07, 2021	79.98	80.37	79.65	80.22	42,029	+0.59(+0.74%)
Dec 06, 2021	78.83	80.34	78.83	79.63	49,941	+1.22(+1.56%)
Dec 03, 2021	78.13	78.46	77.26	78.41	31,919	+0.49(+0.63%)
Dec 02, 2021	77.12	78.55	76.98	77.92	33,095	+1.11(+1.44%)
Dec 01, 2021	77.14	78.68	76.80	76.82	33,144	+0.07(+0.09%)
Nov 30, 2021	78.78	78.78	76.71	76.75	39,233	-2.44(-3.08%)
Nov 29, 2021	78.39	79.38	78.33	79.19	27,424	+1.14(+1.46%)
Nov 26, 2021	78.68	79.03	77.87	78.06	20,188	-1.21(-1.53%)
Nov 24, 2021	79.25	79.42	78.95	79.27	25,049	+0.04(+0.05%)
Nov 23, 2021	79.11	79.58	78.76	79.23	34,453	+0.10(+0.13%)
Nov 22, 2021	78.62	79.46	78.62	79.13	25,144	+0.41(+0.53%)
Nov 19, 2021	78.28	78.84	78.25	78.71	36,318	+0.39(+0.50%)
Nov 18, 2021	78.59	78.32	78.18	78.32	26,532	-0.52(-0.66%)
Nov 17, 2021	78.51	78.87	78.22	78.83	43,927	+0.16(+0.20%)
Nov 16, 2021	78.97	79.14	78.65	78.68	28,239	-0.28(-0.36%)
Nov 15, 2021	78.37	78.99	78.22	78.96	20,782	+0.86(+1.11%)
Nov 12, 2021	78.08	78.22	77.80	78.09	22,297	+0.04(+0.05%)
Nov 11, 2021	78.45	78.45	77.72	78.06	21,290	-0.40(-0.51%)
Nov 10, 2021	77.70	78.47		78.46	24,218	+0.67(+0.86%)
Nov 09, 2021	77.51	77.92	77.39	77.79	24,648	+0.36(+0.46%)
Nov 08, 2021	78.49	78.49	77.13	77.44	31,727	-0.99(-1.26%)
Nov 05, 2021	78.07	78.68	78.07	78.42	19,691	+0.60(+0.77%)
Nov 04, 2021	78.06	78.20	77.19	77.82	33,270	-0.35(-0.44%)
Nov 03, 2021	78.43	78.56	77.61	78.17	19,761	-0.31(-0.39%)
Nov 02, 2021	78.66	78.66	78.01	78.48	33,911	+0.06(+0.07%)

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.