Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	73.01	73.29		73.18	91,160,464	+0.02(+0.02%)
Jan 28, 2022	72.79	73.17	72.53	73.16	59,603,092	+0.21(+0.28%)
Jan 27, 2022	73.46	73.54	72.79	72.96	54,804,792	-0.32(-0.44%)
Jan 26, 2022	73.85	74.19	73.18	73.28	74,602,728	-0.25(-0.34%)
Jan 25, 2022	73.52	73.66	73.35	73.53	50,841,712	-0.22(-0.29%)
Jan 24, 2022	73.60	73.79	73.24	73.74	91,888,040	-0.08(-0.11%)
Jan 21, 2022	73.81	73.96	73.72	73.82	66,113,868	+0.01(+0.01%)
Jan 20, 2022	74.09	74.28	73.79	73.81	44,231,864	-0.24(-0.32%)
Jan 19, 2022	74.15	74.26	73.92	74.05	36,328,836	+0.03(+0.04%)
Jan 18, 2022	74.17	74.17	73.97	74.02	53,656,852	-0.36(-0.49%)
Jan 14, 2022				74.38	0	-0.07(-0.09%)
Jan 13, 2022	74.70	74.74	74.42	74.45	36,689,916	-0.27(-0.36%)
Jan 12, 2022	74.71	74.75	74.60	74.72	28,497,216	+0.12(+0.16%)
Jan 11, 2022	74.29	74.60	74.08	74.60	37,631,132	+0.35(+0.47%)
Jan 10, 2022	74.10	74.27	73.76	74.25	61,251,580	+0.06(+0.08%)
Jan 07, 2022	74.38	74.38	74.18	74.19	40,205,884	-0.25(-0.33%)
Jan 06, 2022	74.39	74.58	74.35	74.44	49,563,840	+0.07(+0.09%)
Jan 05, 2022	74.94	74.98	74.37	74.37	51,861,700	-0.58(-0.77%)
Jan 04, 2022	75.17	75.17	74.88	74.95	39,479,028	-0.19(-0.25%)
Jan 03, 2022	75.10	75.14	74.96	75.14	41,629,144	-0.03(-0.05%)
Dec 31, 2021	75.22	75.27	75.15	75.18	13,316,401	-0.02(-0.02%)
Dec 30, 2021	75.25	75.25	75.16	75.19	14,266,404	-0.03(-0.05%)
Dec 29, 2021	75.30	75.32	75.21	75.23	19,398,676	-0.12(-0.16%)
Dec 28, 2021	75.36	75.37	75.23	75.35	19,850,422	-0.03(-0.05%)
Dec 27, 2021	75.31	75.44	75.28	75.38	15,505,566	+0.08(+0.10%)
Dec 23, 2021	75.13	75.35	75.12	75.31	18,070,116	+0.22(+0.29%)
Dec 22, 2021	74.87	75.11	74.86	75.09	20,176,668	+0.20(+0.27%)
Dec 21, 2021	74.60	74.90	74.60	74.89	28,433,352	+0.40(+0.53%)
Dec 20, 2021	74.42	74.55	74.38	74.49	31,956,658	-0.13(-0.17%)
Dec 17, 2021	74.61	74.74	74.48	74.62	31,781,958	-0.07(-0.09%)
Dec 16, 2021	74.78	74.85	74.64	74.69	31,820,406	-0.06(-0.07%)
Dec 15, 2021	74.45	74.77	74.33	74.75	36,814,384	+0.28(+0.38%)
Dec 14, 2021	74.48	74.56	74.33	74.46	23,642,942	-0.13(-0.17%)
Dec 13, 2021	74.59	74.66	74.53	74.59	19,889,022	+0.00(+0.00%)
Dec 10, 2021	74.53	74.62	74.51	74.59	23,514,846	+0.17(+0.23%)
Dec 09, 2021	74.74	74.74	74.42	74.42	28,963,732	-0.34(-0.45%)
Dec 08, 2021	74.72	74.80	74.63	74.76	31,052,730	-0.02(-0.02%)
Dec 07, 2021	74.66	74.97	74.60	74.77	49,815,312	+0.40(+0.53%)
Dec 06, 2021	74.08	74.46	74.05	74.38	32,780,460	+0.33(+0.44%)
Dec 03, 2021	74.09	74.14	73.90	74.05	55,291,424	+0.00(+0.00%)
Dec 02, 2021	73.55	74.10	73.54	74.05	49,212,200	+0.54(+0.74%)
Dec 01, 2021	73.85	73.99	73.46	73.51	48,597,940	+0.01(+0.01%)
Nov 30, 2021	73.77	73.87	73.72	73.50	41,325,100	-0.31(-0.42%)
Nov 29, 2021	73.64	73.92	73.60	73.81	37,765,056	+0.45(+0.62%)
Nov 26, 2021	73.47	73.48	73.24	73.35	42,962,004	-0.53(-0.72%)
Nov 24, 2021	73.81	73.90	73.60	73.88	36,306,648	-0.02(-0.02%)
Nov 23, 2021	74.00	74.12	73.83	73.90	39,578,836	-0.10(-0.14%)
Nov 22, 2021	74.36	74.38	74.00	74.00	31,259,530	-0.28(-0.38%)
Nov 19, 2021	74.35	74.51	74.29	74.29	55,197,588	-0.06(-0.08%)
Nov 18, 2021	74.50	74.50	74.35	74.35	27,290,796	-0.06(-0.08%)
Nov 17, 2021	74.51	74.52	74.41	74.41	21,505,618	-0.08(-0.10%)
Nov 16, 2021	74.47	74.55	74.44	74.48	16,168,472	+0.03(+0.05%)
Nov 15, 2021	74.59	74.60	74.43	74.45	19,875,162	-0.09(-0.12%)
Nov 12, 2021	74.60	74.70	74.53	74.54	30,752,708	+0.03(+0.03%)
Nov 11, 2021	74.69	74.70	74.51	74.51	11,752,547	-0.33(-0.45%)
Nov 10, 2021	74.96		74.61	74.84	35,758,580	-0.21(-0.29%)
Nov 09, 2021	75.00	75.06	74.90	75.06	16,001,380	+0.06(+0.08%)
Nov 08, 2021	75.17	75.19	74.96	75.00	13,933,425	-0.09(-0.13%)
Nov 05, 2021	74.92	75.11	74.88	75.09	32,153,996	+0.28(+0.38%)
Nov 04, 2021	74.68	75.15	74.66	74.81	34,177,992	+0.20(+0.26%)
Nov 03, 2021	74.42	74.63	74.40	74.61	26,781,510	+0.15(+0.20%)
Nov 02, 2021	74.29	74.53	74.29	74.47	32,725,618	+0.18(+0.24%)

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.