Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	72.24	74.60		74.56	1,013,865	+2.08(+2.87%)
Jan 28, 2022	70.80	72.51	70.04	72.48	328,304	+1.72(+2.43%)
Jan 27, 2022	72.70	73.38	70.53	70.76	917,672	-1.26(-1.75%)
Jan 26, 2022	73.80	74.52	71.35	72.02	383,594	-0.73(-1.01%)
Jan 25, 2022	73.21	73.64	71.67	72.75	526,024	-1.64(-2.20%)
Jan 24, 2022	71.70	74.46	70.56	74.39	690,691	+1.55(+2.13%)
Jan 21, 2022	73.90	74.76	72.81	72.84	1,239,615	-1.44(-1.94%)
Jan 20, 2022	76.02	77.06	74.26	74.29	445,733	-1.31(-1.73%)
Jan 19, 2022	76.98	77.44	75.59	75.59	958,288	-0.95(-1.24%)
Jan 18, 2022	77.74	77.99	76.49	76.54	298,926	-2.04(-2.60%)
Jan 14, 2022				78.58	0	-0.46(-0.58%)
Jan 13, 2022	80.18	80.60	78.93	79.04	191,173	-0.92(-1.15%)
Jan 12, 2022	80.53	80.86	79.50	79.95	529,062	-0.20(-0.26%)
Jan 11, 2022	79.33	80.16	78.54	80.16	336,848	+0.91(+1.15%)
Jan 10, 2022	79.04	79.32	77.65	79.25	953,651	-0.46(-0.58%)
Jan 07, 2022	80.90	81.20	79.60	79.71	260,169	-1.16(-1.44%)
Jan 06, 2022	80.65	81.42	79.93	80.87	212,912	+0.37(+0.46%)
Jan 05, 2022	83.04	83.10	80.50	80.50	332,666	-2.52(-3.03%)
Jan 04, 2022	83.48	83.67	82.67	83.02	448,387	-0.11(-0.13%)
Jan 03, 2022	83.53	83.74	82.52	83.13	372,126	-0.07(-0.08%)
Dec 31, 2021	82.99	83.66	82.97	83.19	146,412	+0.08(+0.09%)
Dec 30, 2021	83.39	83.84	83.08	83.12	151,883	-0.20(-0.25%)
Dec 29, 2021	82.80	83.50	82.77	83.32	315,906	+0.53(+0.64%)
Dec 28, 2021	83.08	83.59	82.68	82.79	168,741	-0.29(-0.35%)
Dec 27, 2021	82.15	83.13	81.80	83.09	157,635	+1.19(+1.45%)
Dec 23, 2021	81.73	82.14	81.47	81.90	346,983	+0.50(+0.61%)
Dec 22, 2021	80.66	81.53	80.56	81.40	163,469	+0.81(+1.00%)
Dec 21, 2021	79.46	80.66	79.39	80.59	345,660	+1.95(+2.48%)
Dec 20, 2021	78.92	78.92	77.58	78.64	233,561	-1.12(-1.41%)
Dec 17, 2021	79.16	80.46	78.67	79.76	219,044	+0.21(+0.27%)
Dec 16, 2021	81.51	81.51	79.20	79.54	266,574	-1.41(-1.74%)
Dec 15, 2021	80.06	80.95	79.08	80.95	164,743	+1.06(+1.33%)
Dec 14, 2021	79.87	80.48	79.39	79.89	243,614	-0.59(-0.73%)
Dec 13, 2021	80.98	81.04	80.12	80.47	225,073	-0.54(-0.67%)
Dec 10, 2021	81.56	81.84	80.56	81.01	422,047	+0.00(+0.00%)
Dec 09, 2021	82.25	82.64	81.01	81.01	257,045	-1.64(-1.98%)
Dec 08, 2021	82.25	82.74	81.90	82.65	149,067	+0.68(+0.83%)
Dec 07, 2021	81.18	82.69	81.18	81.97	223,361	+1.68(+2.09%)
Dec 06, 2021	79.63	80.69	78.81	80.29	228,544	+1.13(+1.43%)
Dec 03, 2021	80.68	80.68	78.48	79.16	318,525	-1.16(-1.44%)
Dec 02, 2021	78.84	80.60	78.72	80.32	398,928	+1.84(+2.35%)
Dec 01, 2021	81.24	81.68	78.48	78.48	326,735	-1.51(-1.89%)
Nov 30, 2021	81.24	81.64	79.73	79.99	174,254	-1.90(-2.32%)
Nov 29, 2021	82.64	82.66	81.31	81.89	118,601	+0.32(+0.39%)
Nov 26, 2021	81.99	82.64	81.23	81.57	115,832	-2.15(-2.57%)
Nov 24, 2021	83.22	83.87	82.79	83.72	166,334	+0.11(+0.13%)
Nov 23, 2021	84.09	84.37	82.70	83.62	395,830	-0.57(-0.67%)
Nov 22, 2021	84.93	85.39	84.15	84.18	112,661	-0.46(-0.54%)
Nov 19, 2021	84.39	85.07	84.37	84.64	85,150	-0.04(-0.05%)
Nov 18, 2021	85.36	84.65	84.47	84.68	123,794	-0.33(-0.39%)
Nov 17, 2021	85.50	85.57	84.63	85.01	755,730	-0.62(-0.73%)
Nov 16, 2021	85.27	85.97	85.25	85.63	70,278	+0.37(+0.43%)
Nov 15, 2021	85.68	85.68	85.14	85.26	94,893	+0.07(+0.08%)
Nov 12, 2021	84.98	85.27	84.88	85.19	80,502	+0.46(+0.54%)
Nov 11, 2021	84.63	84.96	84.40	84.74	75,493	+0.50(+0.59%)
Nov 10, 2021	84.95			84.24	129,772	-1.00(-1.18%)
Nov 09, 2021	85.24	85.65	84.91	85.24	159,473	-0.12(-0.14%)
Nov 08, 2021	85.46	85.75	85.14	85.36	93,691	+0.22(+0.26%)
Nov 05, 2021	85.52	85.88	84.64	85.14	109,558	+0.06(+0.07%)
Nov 04, 2021	85.12	85.63	84.90	85.08	123,485	+0.13(+0.15%)
Nov 03, 2021	84.19	85.31	84.12	84.95	113,161	+0.57(+0.68%)
Nov 02, 2021	84.41	84.53	83.99	84.38	206,458	-0.12(-0.14%)

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.