Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	66.43			66.95	2,636,290	+0.88(+1.33%)
Jan 28, 2022	65.82	66.14	64.24	66.07	1,273,001	-0.28(-0.43%)
Jan 27, 2022	67.98	69.19	65.83	66.35	1,372,722	-0.60(-0.89%)
Jan 26, 2022	67.06	68.44	66.07	66.95	1,388,727	+0.40(+0.61%)
Jan 25, 2022	65.25	66.91	63.53	66.55	1,612,996	+0.42(+0.64%)
Jan 24, 2022	64.74	66.34	62.76	66.13	2,128,564	+0.15(+0.22%)
Jan 21, 2022	67.01	67.66	65.67	65.98	1,823,419	-1.50(-2.23%)
Jan 20, 2022	68.46	69.35	67.35	67.48	1,825,727	-0.87(-1.27%)
Jan 19, 2022	69.66	69.66	68.21	68.35	1,036,077	-1.11(-1.60%)
Jan 18, 2022	70.28	70.41	68.87	69.46	1,435,095	-0.93(-1.33%)
Jan 14, 2022				70.40	0	+0.22(+0.31%)
Jan 13, 2022	70.76	71.04	69.86	70.18	1,021,163	+0.06(+0.08%)
Jan 12, 2022	70.66	71.18	69.71	70.12	963,062	-0.27(-0.39%)
Jan 11, 2022	69.95	70.50	69.19	70.40	898,881	+0.93(+1.33%)
Jan 10, 2022	70.37	70.41	68.81	69.47	1,575,427	-0.41(-0.59%)
Jan 07, 2022	69.18	70.32	68.65	69.88	1,677,061	+1.14(+1.65%)
Jan 06, 2022	68.93	69.09	67.81	68.75	1,577,437	+0.73(+1.08%)
Jan 05, 2022	69.38	70.03	67.83	68.01	1,725,953	-1.28(-1.85%)
Jan 04, 2022	67.91	69.57	67.88	69.30	1,301,516	+2.21(+3.29%)
Jan 03, 2022	66.56	67.89	66.40	67.09	1,070,538	+0.81(+1.22%)
Dec 31, 2021	66.00	66.53	65.92	66.28	559,382	+0.20(+0.31%)
Dec 30, 2021	66.13	66.84	66.02	66.08	462,380	-0.16(-0.24%)
Dec 29, 2021	66.35	66.62	65.38	66.24	613,714	-0.05(-0.08%)
Dec 28, 2021	66.90	67.40	66.19	66.29	1,119,983	-0.56(-0.84%)
Dec 27, 2021	65.50	66.86	65.23	66.85	779,728	+1.26(+1.91%)
Dec 23, 2021	64.82	65.98	64.63	65.59	1,506,682	+1.29(+2.01%)
Dec 22, 2021	64.05	64.68	63.74	64.30	1,707,690	-0.15(-0.23%)
Dec 21, 2021	62.02	64.82	61.97	64.45	1,975,061	+3.12(+5.10%)
Dec 20, 2021	64.27	64.27	60.43	61.32	3,212,538	-4.33(-6.59%)
Dec 17, 2021	67.12	67.30	65.37	65.65	4,484,268	-1.40(-2.09%)
Dec 16, 2021	67.13	67.73	66.51	67.05	1,685,626	+0.73(+1.11%)
Dec 15, 2021	66.24	66.48	65.58	66.32	2,093,564	+0.34(+0.51%)
Dec 14, 2021	65.13	66.46	65.13	65.98	1,838,504	+0.66(+1.01%)
Dec 13, 2021	65.98	66.05	65.17	65.32	1,987,351	-0.65(-0.99%)
Dec 10, 2021	66.08	66.27	65.41	65.97	1,396,412	+0.41(+0.63%)
Dec 09, 2021	64.94	65.95	64.71	65.56	1,314,769	-0.07(-0.11%)
Dec 08, 2021	65.57	66.07	65.24	65.63	1,385,077	+0.37(+0.56%)
Dec 07, 2021	64.68	65.88	64.40	65.26	1,918,825	+1.14(+1.77%)
Dec 06, 2021	64.31	65.05	63.79	64.13	2,538,488	+0.73(+1.16%)
Dec 03, 2021	63.66	64.32	62.92	63.39	2,792,468	-0.82(-1.27%)
Dec 02, 2021	62.48	64.64	62.31	64.21	2,355,083	+2.12(+3.41%)
Dec 01, 2021	64.10	64.54	62.06	62.09	2,765,234	-0.75(-1.20%)
Nov 30, 2021	63.80	63.95	62.55	62.84	3,030,484	-1.56(-2.42%)
Nov 29, 2021	65.44	65.52	63.78	64.40	1,894,458	+0.01(+0.01%)
Nov 26, 2021	64.64	65.15	63.48	64.39	1,882,507	-2.74(-4.08%)
Nov 24, 2021	66.49	67.47	66.18	67.14	2,735,729	+0.35(+0.53%)
Nov 23, 2021	66.00	67.01	65.37	66.78	3,174,963	+1.11(+1.69%)
Nov 22, 2021	64.58	66.42	64.26	65.67	2,377,314	+1.32(+2.05%)
Nov 19, 2021	64.23	64.75	63.13	64.36	2,703,628	-0.33(-0.51%)
Nov 18, 2021	64.97	64.86	64.64	64.68	1,621,194	-0.33(-0.50%)
Nov 17, 2021	65.31	65.48	64.25	65.01	1,869,006	-0.47(-0.72%)
Nov 16, 2021	65.47	66.23	65.11	65.48	1,921,777	+0.38(+0.59%)
Nov 15, 2021	63.84	65.18	63.48	65.10	3,160,985	+1.91(+3.02%)
Nov 12, 2021	62.79	63.27	62.36	63.20	747,932	+0.35(+0.55%)
Nov 11, 2021	62.29	63.09	62.10	62.85	524,902	+0.68(+1.10%)
Nov 10, 2021	62.01			62.17	766,452	+0.14(+0.22%)
Nov 09, 2021	61.96	62.38	61.54	62.03	777,759	-0.42(-0.67%)
Nov 08, 2021	62.79	63.41	62.30	62.45	678,571	-0.16(-0.26%)
Nov 05, 2021	62.66	63.52	62.33	62.61	853,013	+0.45(+0.72%)
Nov 04, 2021	62.83	62.83	61.18	62.17	1,399,191	-0.64(-1.01%)
Nov 03, 2021	61.72	63.88	61.64	62.80	1,400,589	+0.80(+1.29%)
Nov 02, 2021	61.66	62.20	61.36	62.01	1,199,897	+0.40(+0.65%)

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.