Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	71.43	72.58		72.51	5,461,738	+0.86(+1.20%)
Jan 28, 2022	69.98	71.64	69.51	71.65	7,276,226	+1.68(+2.40%)
Jan 27, 2022	70.53	71.19	69.76	69.97	12,361,711	-0.02(-0.03%)
Jan 26, 2022	71.21	71.57	69.56	69.99	9,035,020	-0.85(-1.20%)
Jan 25, 2022	71.16	71.49	70.24	70.84	5,123,349	-1.16(-1.61%)
Jan 24, 2022	71.07	72.07	69.90	72.00	13,855,751	+0.32(+0.45%)
Jan 21, 2022	72.35	72.81	71.65	71.68	6,435,115	-0.74(-1.03%)
Jan 20, 2022	73.35	73.92	72.38	72.42	4,970,868	-0.69(-0.94%)
Jan 19, 2022	73.30	73.88	73.08	73.11	4,631,265	-0.09(-0.12%)
Jan 18, 2022	73.51	73.55	73.02	73.20	4,515,742	-0.76(-1.03%)
Jan 14, 2022				73.96	0	-0.31(-0.42%)
Jan 13, 2022	75.14	75.14	74.17	74.27	4,461,093	-0.76(-1.02%)
Jan 12, 2022	74.99	75.18	74.75	75.04	3,019,926	+0.09(+0.11%)
Jan 11, 2022	74.64	74.95	74.06	74.95	3,282,314	+0.26(+0.34%)
Jan 10, 2022	74.49	74.72	73.87	74.69	4,459,041	-0.19(-0.25%)
Jan 07, 2022	75.07	75.12	74.78	74.88	3,166,937	-0.28(-0.37%)
Jan 06, 2022	75.28	75.64	75.08	75.16	4,680,466	-0.31(-0.42%)
Jan 05, 2022	76.32	76.58	75.44	75.48	3,532,563	-0.92(-1.20%)
Jan 04, 2022	76.64	76.74	76.19	76.39	2,317,282	-0.26(-0.34%)
Jan 03, 2022	77.07	77.07	76.01	76.65	2,904,302	-0.48(-0.62%)
Dec 31, 2021	77.25	77.42	77.09	77.12	1,832,683	-0.10(-0.12%)
Dec 30, 2021	77.40	77.53	77.15	77.22	1,792,423	-0.04(-0.05%)
Dec 29, 2021	77.01	77.40	76.94	77.26	2,079,083	+0.33(+0.43%)
Dec 28, 2021	76.88	77.09	76.81	76.92	2,074,274	+0.11(+0.15%)
Dec 27, 2021	76.13	76.81	76.03	76.81	1,834,560	+0.86(+1.13%)
Dec 23, 2021	75.76	76.17	75.76	75.95	2,490,475	+0.29(+0.38%)
Dec 22, 2021	75.06	75.67	74.99	75.67	2,534,323	+0.53(+0.71%)
Dec 21, 2021	74.94	75.13	74.46	75.13	2,104,622	+0.54(+0.73%)
Dec 20, 2021	74.51	74.66	74.00	74.59	3,496,658	-0.35(-0.47%)
Dec 17, 2021	75.50	75.72	74.88	74.94	3,973,167	-0.83(-1.09%)
Dec 16, 2021	75.82	76.09	75.52	75.77	6,162,697	+0.11(+0.15%)
Dec 15, 2021	74.62	75.68	74.60	75.66	4,023,507	+1.06(+1.42%)
Dec 14, 2021	74.67	74.87	74.25	74.60	2,961,938	-0.51(-0.67%)
Dec 13, 2021	74.70	75.34	74.63	75.10	3,379,631	+0.32(+0.43%)
Dec 10, 2021	74.38	74.78	74.30	74.78	3,468,225	+0.78(+1.05%)
Dec 09, 2021	74.10	74.30	73.97	74.00	1,918,861	-0.27(-0.36%)
Dec 08, 2021	74.32	74.38	73.86	74.27	2,764,774	+0.10(+0.13%)
Dec 07, 2021	73.86	74.30	73.86	74.17	3,692,552	+0.76(+1.04%)
Dec 06, 2021	73.17	73.63	73.05	73.41	4,900,091	+0.62(+0.85%)
Dec 03, 2021	73.12	73.26	72.24	72.79	8,196,421	-0.10(-0.14%)
Dec 02, 2021	71.87	73.17	71.83	72.90	7,108,185	+1.21(+1.68%)
Dec 01, 2021	72.77	73.37	71.68	71.69	7,973,360	-0.49(-0.68%)
Nov 30, 2021	73.40	73.57	72.14	72.19	6,951,990	-1.57(-2.13%)
Nov 29, 2021	73.69	74.07	73.41	73.75	3,105,467	+0.60(+0.82%)
Nov 26, 2021	73.45	74.01	72.97	73.15	3,005,298	-0.90(-1.22%)
Nov 24, 2021	73.71	74.06	73.53	74.06	2,350,492	+0.18(+0.24%)
Nov 23, 2021	73.64	73.93	73.38	73.88	3,970,755	+0.11(+0.15%)
Nov 22, 2021	74.14	74.29	73.73	73.76	3,500,097	-0.29(-0.39%)
Nov 19, 2021	74.34	74.45	73.99	74.05	2,410,995	-0.09(-0.12%)
Nov 18, 2021	74.33	74.16	73.80	74.13	2,831,723	-0.17(-0.23%)
Nov 17, 2021	74.44	74.44	74.15	74.30	4,558,098	-0.24(-0.32%)
Nov 16, 2021	74.28	74.77	74.28	74.54	3,832,374	+0.22(+0.29%)
Nov 15, 2021	74.46	74.46	74.19	74.32	3,131,598	+0.05(+0.06%)
Nov 12, 2021	74.03	74.40	73.88	74.28	2,105,433	+0.47(+0.63%)
Nov 11, 2021	74.08	74.08	73.67	73.81	1,825,915	-0.10(-0.14%)
Nov 10, 2021	73.87			73.91	3,527,861	-0.02(-0.03%)
Nov 09, 2021	73.93	74.07	73.75	73.93	5,350,311	-0.05(-0.06%)
Nov 08, 2021	74.08	74.11	73.64	73.98	5,177,639	+0.07(+0.09%)
Nov 05, 2021	74.29	74.36	73.65	73.91	7,192,272	-0.37(-0.50%)
Nov 04, 2021	74.23	74.38	74.02	74.29	4,039,305	+0.10(+0.13%)
Nov 03, 2021	73.89	74.21	73.66	74.19	3,537,033	+0.19(+0.26%)
Nov 02, 2021	73.63	74.03	73.61	74.00	4,441,961	+0.39(+0.53%)

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.