Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	72.24	74.60		74.56	1,013,793	+2.08(+2.87%)
Jan 28, 2022	70.81	72.51	70.05	72.49	328,281	+1.72(+2.43%)
Jan 27, 2022	72.71	73.38	70.53	70.77	917,607	-1.26(-1.75%)
Jan 26, 2022	73.80	74.52	71.35	72.03	383,567	-0.73(-1.01%)
Jan 25, 2022	73.22	73.65	71.68	72.76	525,987	-1.64(-2.20%)
Jan 24, 2022	71.70	74.47	70.56	74.40	690,642	+1.55(+2.13%)
Jan 21, 2022	73.91	74.77	72.82	72.85	1,239,527	-1.44(-1.94%)
Jan 20, 2022	76.03	77.06	74.26	74.29	445,701	-1.31(-1.73%)
Jan 19, 2022	76.98	77.44	75.60	75.60	958,220	-0.95(-1.24%)
Jan 18, 2022	77.75	78.00	76.50	76.54	298,904	-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	191,159	-0.92(-1.15%)
Jan 12, 2022	80.54	80.86	79.51	79.96	529,024	-0.20(-0.26%)
Jan 11, 2022	79.34	80.17	78.55	80.17	336,824	+0.91(+1.14%)
Jan 10, 2022	79.04	79.33	77.66	79.26	953,583	-0.46(-0.58%)
Jan 07, 2022	80.91	81.21	79.61	79.72	260,151	-1.16(-1.44%)
Jan 06, 2022	80.65	81.42	79.93	80.88	212,897	+0.37(+0.46%)
Jan 05, 2022	83.04	83.10	80.51	80.51	332,642	-2.52(-3.03%)
Jan 04, 2022	83.48	83.68	82.68	83.02	448,355	-0.11(-0.13%)
Jan 03, 2022	83.53	83.75	82.52	83.13	372,100	-0.07(-0.08%)
Dec 31, 2021	83.00	83.67	82.98	83.20	146,402	+0.08(+0.09%)
Dec 30, 2021	83.40	83.84	83.08	83.12	151,872	-0.20(-0.25%)
Dec 29, 2021	82.81	83.50	82.77	83.33	315,884	+0.53(+0.64%)
Dec 28, 2021	83.08	83.60	82.68	82.80	168,729	-0.29(-0.35%)
Dec 27, 2021	82.16	83.13	81.81	83.09	157,624	+1.19(+1.45%)
Dec 23, 2021	81.74	82.15	81.48	81.90	346,958	+0.50(+0.61%)
Dec 22, 2021	80.66	81.53	80.57	81.40	163,458	+0.81(+1.00%)
Dec 21, 2021	79.46	80.66	79.39	80.59	345,635	+1.95(+2.48%)
Dec 20, 2021	78.93	78.93	77.59	78.64	233,544	-1.12(-1.41%)
Dec 17, 2021	79.17	80.46	78.67	79.77	219,028	+0.21(+0.27%)
Dec 16, 2021	81.51	81.51	79.20	79.55	266,555	-1.41(-1.74%)
Dec 15, 2021	80.07	80.96	79.09	80.96	164,732	+1.06(+1.33%)
Dec 14, 2021	79.87	80.49	79.39	79.89	243,597	-0.59(-0.73%)
Dec 13, 2021	80.98	81.04	80.13	80.48	225,057	-0.54(-0.67%)
Dec 10, 2021	81.57	81.85	80.56	81.02	422,017	+0.00(+0.00%)
Dec 09, 2021	82.26	82.65	81.02	81.02	257,027	-1.64(-1.98%)
Dec 08, 2021	82.26	82.74	81.90	82.66	149,056	+0.68(+0.83%)
Dec 07, 2021	81.19	82.70	81.19	81.97	223,345	+1.68(+2.09%)
Dec 06, 2021	79.64	80.70	78.82	80.30	228,527	+1.13(+1.43%)
Dec 03, 2021	80.69	80.69	78.49	79.17	318,503	-1.16(-1.44%)
Dec 02, 2021	78.85	80.60	78.72	80.33	398,900	+1.84(+2.35%)
Dec 01, 2021	81.24	81.68	78.49	78.49	326,712	-1.51(-1.89%)
Nov 30, 2021	81.24	81.65	79.73	80.00	174,241	-1.90(-2.32%)
Nov 29, 2021	82.65	82.67	81.31	81.90	118,592	+0.32(+0.39%)
Nov 26, 2021	81.99	82.65	81.23	81.58	115,824	-2.15(-2.57%)
Nov 24, 2021	83.22	83.87	82.79	83.73	166,323	+0.11(+0.13%)
Nov 23, 2021	84.10	84.37	82.71	83.62	395,802	-0.57(-0.67%)
Nov 22, 2021	84.94	85.39	84.15	84.19	112,653	-0.46(-0.54%)
Nov 19, 2021	84.40	85.08	84.37	84.64	85,144	-0.04(-0.05%)
Nov 18, 2021	85.37	84.65	84.48	84.68	123,785	-0.33(-0.39%)
Nov 17, 2021	85.50	85.58	84.63	85.01	755,677	-0.62(-0.73%)
Nov 16, 2021	85.28	85.98	85.26	85.64	70,273	+0.37(+0.43%)
Nov 15, 2021	85.69	85.69	85.14	85.27	94,886	+0.07(+0.08%)
Nov 12, 2021	84.99	85.28	84.89	85.20	80,496	+0.46(+0.54%)
Nov 11, 2021	84.63	84.97	84.41	84.74	75,488	+0.50(+0.59%)
Nov 10, 2021	84.96			84.24	129,763	-1.00(-1.18%)
Nov 09, 2021	85.25	85.65	84.92	85.25	159,462	-0.12(-0.14%)
Nov 08, 2021	85.46	85.75	85.14	85.37	93,684	+0.22(+0.26%)
Nov 05, 2021	85.52	85.89	84.64	85.14	109,551	+0.06(+0.07%)
Nov 04, 2021	85.12	85.63	84.90	85.08	123,476	+0.13(+0.15%)
Nov 03, 2021	84.20	85.32	84.12	84.96	113,153	+0.57(+0.68%)
Nov 02, 2021	84.42	84.53	83.99	84.38	206,443	-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.