Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	80.70	81.48		81.08	3,829,791	-0.15(-0.18%)
Jan 28, 2022	79.24	81.23	77.81	81.22	2,946,806	+2.03(+2.56%)
Jan 27, 2022	80.43	81.42	79.07	79.19	3,228,275	-0.66(-0.82%)
Jan 26, 2022	80.29	81.67	79.57	79.85	2,332,253	-0.21(-0.26%)
Jan 25, 2022	79.72	80.86	78.33	80.06	3,451,674	-0.66(-0.82%)
Jan 24, 2022	80.44	80.98	78.17	80.72	3,049,451	+0.26(+0.32%)
Jan 21, 2022	81.13	81.40	80.27	80.46	1,171,975	-0.26(-0.33%)
Jan 20, 2022	81.29	82.50	80.71	80.73	2,081,923	-0.80(-0.98%)
Jan 19, 2022	82.66	83.28	81.46	81.52	1,806,467	-0.94(-1.14%)
Jan 18, 2022	82.84	82.86	81.44	82.47	1,492,140	-0.53(-0.64%)
Jan 14, 2022				83.00	0	-0.58(-0.70%)
Jan 13, 2022	83.45	84.18	83.32	83.58	1,651,720	+0.45(+0.54%)
Jan 12, 2022	82.58	83.66	82.30	83.13	1,199,366	+0.39(+0.47%)
Jan 11, 2022	82.17	82.89	81.10	82.74	2,155,880	+0.80(+0.97%)
Jan 10, 2022	81.62	82.79	81.27	81.94	1,858,899	+0.03(+0.03%)
Jan 07, 2022	82.46	82.97	81.72	81.92	1,561,378	-0.98(-1.18%)
Jan 06, 2022	83.19	83.56	82.46	82.89	1,652,228	+0.24(+0.29%)
Jan 05, 2022	84.29	84.52	82.47	82.66	2,133,972	-1.64(-1.94%)
Jan 04, 2022	83.63	85.01	83.50	84.29	1,697,961	+1.09(+1.31%)
Jan 03, 2022	82.95	83.32	81.50	83.21	1,565,566	+0.51(+0.62%)
Dec 31, 2021	82.33	83.33	82.29	82.69	1,218,475	+0.51(+0.63%)
Dec 30, 2021	82.10	82.72	81.90	82.18	874,505	-0.01(-0.01%)
Dec 29, 2021	81.79	82.31	80.98	82.19	736,856	+0.59(+0.72%)
Dec 28, 2021	81.02	81.82	80.87	81.60	829,010	+0.47(+0.58%)
Dec 27, 2021	80.22	81.15	79.78	81.13	1,086,408	+1.09(+1.36%)
Dec 23, 2021	80.43	80.88	79.48	80.04	1,405,792	-0.25(-0.31%)
Dec 22, 2021	79.98	80.67	79.71	80.28	1,440,395	+0.43(+0.53%)
Dec 21, 2021	79.16	80.51	79.16	79.86	1,316,937	+1.13(+1.44%)
Dec 20, 2021	78.66	79.43	77.98	78.72	1,476,487	-0.84(-1.05%)
Dec 17, 2021	80.02	80.45	79.23	79.56	3,138,237	-0.44(-0.54%)
Dec 16, 2021	81.69	81.69	79.36	79.99	1,845,686	-1.00(-1.23%)
Dec 15, 2021	79.38	81.28	79.10	80.99	2,312,648	+1.97(+2.49%)
Dec 14, 2021	80.03	80.19	78.20	79.02	3,200,993	-0.83(-1.03%)
Dec 13, 2021	78.76	80.20	78.40	79.85	2,042,533	+1.01(+1.28%)
Dec 10, 2021	79.08	79.36	78.29	78.84	1,481,371	+0.21(+0.27%)
Dec 09, 2021	79.45	79.45	78.46	78.63	1,733,480	-0.87(-1.10%)
Dec 08, 2021	78.37	79.72	77.92	79.50	1,626,066	+1.31(+1.67%)
Dec 07, 2021	78.45	78.96	75.97	78.20	2,825,457	-0.01(-0.01%)
Dec 06, 2021	77.91	79.02	77.28	78.20	1,191,617	+1.02(+1.32%)
Dec 03, 2021	77.63	77.90	76.34	77.19	1,537,439	-0.43(-0.55%)
Dec 02, 2021	75.42	77.91	75.05	77.61	2,229,227	+2.59(+3.45%)
Dec 01, 2021	78.41	78.51	74.97	75.03	2,532,848	-2.41(-3.11%)
Nov 30, 2021	77.69	78.31	77.19	77.43	4,129,444	-0.83(-1.06%)
Nov 29, 2021	77.25	78.77	76.84	78.26	2,024,178	+1.77(+2.31%)
Nov 26, 2021	78.47	78.77	76.26	76.49	1,356,366	-3.22(-4.04%)
Nov 24, 2021	78.60	79.95	78.52	79.71	1,176,502	+1.05(+1.34%)
Nov 23, 2021	77.59	79.09	77.32	78.66	971,506	+1.31(+1.69%)
Nov 22, 2021	78.06	78.41	77.33	77.35	2,060,793	-0.74(-0.95%)
Nov 19, 2021	79.77	79.77	77.58	78.10	1,665,059	-1.79(-2.24%)
Nov 18, 2021	79.19	79.94	79.49	79.88	1,405,714	+0.76(+0.96%)
Nov 17, 2021	78.40	79.23	76.02	79.12	1,666,111	+0.44(+0.55%)
Nov 16, 2021	79.87	79.96	78.53	78.69	1,224,594	-1.19(-1.49%)
Nov 15, 2021	78.49	79.89	78.37	79.87	846,632	+1.42(+1.80%)
Nov 12, 2021	78.30	78.93	77.85	78.46	1,021,815	+0.39(+0.50%)
Nov 11, 2021	77.75	78.09	77.23	78.07	684,692	+0.47(+0.61%)
Nov 10, 2021	77.64			77.60	872,282	-0.15(-0.20%)
Nov 09, 2021	77.08	77.80	76.65	77.75	1,065,849	+0.84(+1.09%)
Nov 08, 2021	76.77	76.92	75.68	76.92	1,084,023	+0.25(+0.33%)
Nov 05, 2021	76.71	77.54	76.35	76.66	1,700,065	+0.83(+1.10%)
Nov 04, 2021	76.92	77.05	75.46	75.83	1,262,095	-0.98(-1.28%)
Nov 03, 2021	76.74	77.17	76.30	76.81	1,424,226	+0.18(+0.24%)
Nov 02, 2021	77.55	77.76	75.94	76.63	1,730,988	-0.65(-0.85%)

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.