Date	Open	High	Low	Close	Volume	Change (%)
Jan 28, 2022	81.88	82.93	81.25	82.78	4,856,945	+0.67(+0.82%)
Jan 27, 2022	81.81	83.14	81.74	82.11	3,571,264	+0.52(+0.64%)
Jan 26, 2022	81.52	82.48	81.17	81.59	3,876,969	-0.12(-0.15%)
Jan 25, 2022	81.07	82.35	80.87	81.70	3,087,794	-0.15(-0.18%)
Jan 24, 2022	83.03	83.74	79.97	81.85	5,201,423	-0.78(-0.94%)
Jan 21, 2022	83.27	84.18	82.41	82.63	4,322,573	+0.05(+0.06%)
Jan 20, 2022	83.08	83.60	82.49	82.59	2,571,240	-0.35(-0.42%)
Jan 19, 2022	83.07	83.64	82.33	82.94	2,759,789	-0.02(-0.02%)
Jan 18, 2022	83.13	83.41	81.92	82.95	2,786,043	-0.61(-0.73%)
Jan 14, 2022				83.56	0	+0.11(+0.13%)
Jan 13, 2022	82.90	84.11	82.58	83.45	3,151,106	+0.52(+0.63%)
Jan 12, 2022	82.38	83.03	81.70	82.93	2,445,990	+0.48(+0.58%)
Jan 11, 2022	82.91	83.24	81.91	82.45	2,432,258	-0.67(-0.81%)
Jan 10, 2022	83.50	83.97	82.97	83.12	3,491,261	-0.28(-0.33%)
Jan 07, 2022	81.73	83.83	81.34	83.39	3,385,784	+1.49(+1.82%)
Jan 06, 2022	82.20	82.94	81.66	81.91	3,588,981	-0.27(-0.32%)
Jan 05, 2022	81.43	82.93	81.43	82.17	3,640,708	+0.75(+0.92%)
Jan 04, 2022	81.28	82.60	81.28	81.42	2,557,850	+0.04(+0.05%)
Jan 03, 2022	81.40	81.53	80.39	81.38	2,897,942	-0.33(-0.40%)
Dec 31, 2021	81.41	81.94	81.10	81.71	1,655,875	+0.26(+0.32%)
Dec 30, 2021	81.41	81.52	80.81	81.46	1,403,352	+0.10(+0.12%)
Dec 29, 2021	81.16	81.45	80.91	81.36	1,274,680	+0.34(+0.42%)
Dec 28, 2021	80.13	81.10	80.13	81.02	1,641,421	+1.04(+1.30%)
Dec 27, 2021	79.45	80.07	79.23	79.98	1,752,746	+0.51(+0.65%)
Dec 23, 2021	79.46	79.89	79.29	79.46	1,691,015	-0.09(-0.12%)
Dec 22, 2021	79.26	79.95	79.19	79.56	1,934,149	-0.12(-0.15%)
Dec 21, 2021	80.49	80.60	79.23	79.67	3,063,311	-0.44(-0.55%)
Dec 20, 2021	78.86	80.20	78.56	80.12	3,646,916	+0.63(+0.80%)
Dec 17, 2021	80.45	81.04	79.35	79.48	5,814,332	-1.34(-1.66%)
Dec 16, 2021	80.03	81.18	79.92	80.82	3,834,297	+0.71(+0.88%)
Dec 15, 2021	78.37	80.29	78.28	80.12	4,238,706	+1.93(+2.47%)
Dec 14, 2021	78.29	78.57	77.69	78.19	2,548,975	+0.14(+0.18%)
Dec 13, 2021	77.08	78.51	77.06	78.05	3,953,025	+0.91(+1.18%)
Dec 10, 2021	77.25	77.38	76.77	77.14	2,129,585	+0.43(+0.56%)
Dec 09, 2021	77.12	77.26	76.38	76.71	2,658,174	-0.46(-0.60%)
Dec 08, 2021	76.96	77.68	76.65	77.17	2,551,202	+0.10(+0.13%)
Dec 07, 2021	76.41	77.17	75.93	77.07	3,921,789	+0.39(+0.50%)
Dec 06, 2021	76.20	77.76	76.08	76.68	4,207,911	+1.06(+1.40%)
Dec 03, 2021	75.30	75.83	74.42	75.62	3,058,585	+0.95(+1.27%)
Dec 02, 2021	74.27	75.50	74.02	74.68	3,747,870	+0.95(+1.28%)
Dec 01, 2021	74.92	75.80	73.68	73.73	3,804,457	-0.71(-0.95%)
Nov 30, 2021	76.42	76.42	74.10	74.44	4,488,351	-2.08(-2.71%)
Nov 29, 2021	75.96	76.93	75.48	76.52	3,155,204	+0.70(+0.92%)
Nov 26, 2021	76.71	77.10	75.58	75.82	1,782,140	-1.17(-1.52%)
Nov 24, 2021	77.85	77.85	76.87	76.98	2,764,715	-0.45(-0.58%)
Nov 23, 2021	77.56	77.74	76.77	77.43	2,358,373	+0.92(+1.20%)
Nov 22, 2021	76.52	78.12	76.19	76.52	3,282,649	-0.06(-0.08%)
Nov 19, 2021	76.25	76.86	75.89	76.58	2,697,813	+0.51(+0.68%)
Nov 18, 2021	76.44	76.12	75.76	76.07	2,311,474	-0.39(-0.50%)
Nov 17, 2021	75.69	76.52	75.42	76.45	2,332,947	+0.62(+0.82%)
Nov 16, 2021	76.14	76.40	75.68	75.83	2,002,013	-0.29(-0.39%)
Nov 15, 2021	75.54	76.14	75.14	76.12	2,285,454	+0.79(+1.05%)
Nov 12, 2021	75.72	75.85	75.22	75.33	2,243,997	-0.54(-0.71%)
Nov 11, 2021	77.31	77.31	75.42	75.87	3,138,719	-1.44(-1.87%)
Nov 10, 2021	76.74			77.31	4,610,302	+1.05(+1.37%)
Nov 09, 2021	76.59	77.09	76.19	76.27	3,557,426	-0.07(-0.10%)
Nov 08, 2021	77.49	77.51	76.02	76.34	4,566,439	-1.04(-1.34%)
Nov 05, 2021	76.75	77.86	76.61	77.38	2,132,228	+1.05(+1.37%)
Nov 04, 2021	77.28	77.52	75.34	76.33	2,956,617	-0.95(-1.22%)
Nov 03, 2021	77.61	78.13	76.76	77.28	2,272,619	-0.34(-0.43%)
Nov 02, 2021	77.53	77.83	76.75	77.61	2,276,484	+0.15(+0.20%)

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.