Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	80.50	81.39		81.38	111,041	+0.68(+0.84%)
Jan 28, 2022	79.25	80.75	78.79	80.70	72,446	+1.34(+1.68%)
Jan 27, 2022	79.42	80.36	79.17	79.36	166,758	+0.19(+0.24%)
Jan 26, 2022	79.86	80.29	78.68	79.17	85,029	-0.28(-0.35%)
Jan 25, 2022	79.34	79.98	78.45	79.45	300,305	-0.40(-0.50%)
Jan 24, 2022	79.51	80.06	77.64	79.85	140,780	-0.79(-0.98%)
Jan 21, 2022	81.36	81.94	80.49	80.64	411,570	-0.72(-0.88%)
Jan 20, 2022	82.10	82.71	81.29	81.36	756,219	-0.56(-0.69%)
Jan 19, 2022	82.32	82.74	81.76	81.92	656,099	-0.23(-0.28%)
Jan 18, 2022	82.56	82.56	81.93	82.15	146,434	-1.00(-1.20%)
Jan 14, 2022				83.15	0	-0.06(-0.07%)
Jan 13, 2022	84.52	84.52	83.04	83.20	269,697	-1.35(-1.60%)
Jan 12, 2022	84.56	84.63	84.21	84.56	273,959	-0.25(-0.30%)
Jan 11, 2022	84.20	84.85	83.84	84.81	58,778	+0.72(+0.85%)
Jan 10, 2022	83.04	84.12	82.81	84.09	86,500	+0.47(+0.57%)
Jan 07, 2022	83.65	83.81	83.32	83.62	55,483	-0.12(-0.14%)
Jan 06, 2022	84.25	84.53	83.56	83.74	102,567	-0.99(-1.17%)
Jan 05, 2022	85.45	85.95	84.69	84.72	162,098	-0.74(-0.86%)
Jan 04, 2022	86.31	86.31	85.09	85.46	151,579	-1.05(-1.22%)
Jan 03, 2022	87.29	87.29	85.91	86.51	180,502	-0.91(-1.04%)
Dec 31, 2021	87.53	87.89	87.36	87.42	102,325	-0.13(-0.14%)
Dec 30, 2021	87.64	87.98	87.48	87.55	186,031	-0.07(-0.08%)
Dec 29, 2021	87.06	87.75	87.06	87.62	86,045	+0.43(+0.49%)
Dec 28, 2021	87.46	87.64	87.06	87.19	54,923	-0.19(-0.22%)
Dec 27, 2021	86.71	87.39	86.71	87.39	127,111	+0.93(+1.07%)
Dec 23, 2021	86.29	86.66	85.99	86.46	61,371	+0.25(+0.29%)
Dec 22, 2021	85.17	86.22	84.99	86.20	88,557	+1.00(+1.17%)
Dec 21, 2021	85.01	85.23	84.39	85.21	166,463	+0.49(+0.58%)
Dec 20, 2021	84.81	85.10	84.04	84.71	103,909	-0.37(-0.43%)
Dec 17, 2021	85.39	85.70	84.92	85.08	168,139	-0.88(-1.02%)
Dec 16, 2021	85.55	86.26	85.50	85.96	134,945	+0.69(+0.81%)
Dec 15, 2021	83.79	85.32	83.78	85.28	133,565	+1.62(+1.93%)
Dec 14, 2021	83.89	84.12	83.41	83.66	56,482	-0.61(-0.72%)
Dec 13, 2021	83.60	84.46	83.60	84.27	155,278	+0.58(+0.70%)
Dec 10, 2021	83.54	83.88	83.41	83.69	71,709	+0.11(+0.13%)
Dec 09, 2021	83.46	83.80	83.39	83.58	57,944	+0.03(+0.03%)
Dec 08, 2021	83.21	83.63	82.83	83.55	78,067	+0.80(+0.97%)
Dec 07, 2021	82.12	82.79	81.87	82.75	249,953	+1.13(+1.38%)
Dec 06, 2021	81.51	82.01	81.33	81.63	65,427	+0.23(+0.28%)
Dec 03, 2021	81.74	82.09	80.78	81.40	66,924	+0.18(+0.23%)
Dec 02, 2021	80.99	81.52	80.61	81.21	74,749	+0.25(+0.31%)
Dec 01, 2021	81.66	82.39	80.88	80.96	113,646	-0.19(-0.24%)
Nov 30, 2021	82.19	82.40	81.07	81.16	133,749	-1.30(-1.58%)
Nov 29, 2021	82.71	82.95	82.29	82.45	356,018	+0.01(+0.01%)
Nov 26, 2021	82.75	83.39	82.08	82.45	95,218	-0.29(-0.35%)
Nov 24, 2021	82.47	82.76	82.24	82.73	51,096	-0.18(-0.22%)
Nov 23, 2021	82.60	82.94	82.36	82.92	75,881	-0.11(-0.13%)
Nov 22, 2021	83.56	83.69	83.00	83.02	50,622	-0.57(-0.68%)
Nov 19, 2021	84.27	84.46	83.49	83.59	89,472	-0.33(-0.39%)
Nov 18, 2021	83.97	84.01	83.90	83.92	54,193	-0.07(-0.08%)
Nov 17, 2021	83.85	84.21	83.75	83.98	36,192	+0.16(+0.20%)
Nov 16, 2021	83.60	84.24	83.51	83.82	71,962	+0.13(+0.15%)
Nov 15, 2021	84.36	84.36	83.68	83.70	60,411	-0.41(-0.49%)
Nov 12, 2021	84.18	84.34	83.78	84.11	62,493	+0.06(+0.07%)
Nov 11, 2021	84.22	84.22	83.82	84.05	65,728	-0.10(-0.11%)
Nov 10, 2021	84.10			84.15	75,558	-0.07(-0.08%)
Nov 09, 2021	84.51	84.51	83.98	84.22	100,979	-0.24(-0.28%)
Nov 08, 2021	84.13	84.48	83.94	84.46	120,840	+0.38(+0.46%)
Nov 05, 2021	84.37	84.43	83.46	84.07	116,367	-0.92(-1.09%)
Nov 04, 2021	85.30	85.35	84.55	85.00	195,004	-0.40(-0.47%)
Nov 03, 2021	84.69	85.44	84.50	85.40	142,394	+0.66(+0.78%)
Nov 02, 2021	84.51	85.12	84.03	84.74	200,701	+0.53(+0.63%)

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.