Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	64.18	65.50		65.47	131,503	+1.03(+1.59%)
Jan 28, 2022	63.56	64.49	62.72	64.44	139,677	+0.87(+1.37%)
Jan 27, 2022	65.05	65.71	63.21	63.57	172,009	-0.92(-1.43%)
Jan 26, 2022	65.87	66.26	63.89	64.49	169,074	-0.62(-0.96%)
Jan 25, 2022	65.08	65.70	63.78	65.12	126,817	-0.92(-1.40%)
Jan 24, 2022	64.08	66.11	63.30	66.04	263,322	+1.15(+1.78%)
Jan 21, 2022	65.58	66.27	64.81	64.89	239,297	-1.01(-1.53%)
Jan 20, 2022	67.34	68.08	65.82	65.89	385,931	-1.23(-1.83%)
Jan 19, 2022	68.47	68.47	67.07	67.12	85,094	-0.96(-1.41%)
Jan 18, 2022	68.84	68.84	67.86	68.08	427,262	-1.21(-1.75%)
Jan 14, 2022				69.29	0	-0.04(-0.06%)
Jan 13, 2022	69.18	69.99	69.13	69.33	178,772	+0.37(+0.54%)
Jan 12, 2022	69.34	69.66	68.61	68.96	81,185	-0.18(-0.26%)
Jan 11, 2022	68.78	69.18	68.00	69.14	65,895	+0.49(+0.71%)
Jan 10, 2022	68.63	68.74	67.77	68.65	195,490	-0.21(-0.31%)
Jan 07, 2022	68.97	69.20	68.51	68.86	57,239	+0.00(+0.00%)
Jan 06, 2022	68.73	69.26	68.36	68.86	99,324	+0.37(+0.55%)
Jan 05, 2022	69.68	70.11	68.49	68.49	92,920	-1.06(-1.52%)
Jan 04, 2022	69.11	69.85	69.11	69.54	299,227	+0.83(+1.20%)
Jan 03, 2022	68.35	69.14	68.23	68.72	757,606	+0.44(+0.65%)
Dec 31, 2021	68.17	68.54	68.15	68.28	108,053	+0.06(+0.08%)
Dec 30, 2021	68.46	68.92	68.19	68.22	69,341	-0.21(-0.31%)
Dec 29, 2021	68.13	68.50	67.99	68.43	81,473	+0.34(+0.49%)
Dec 28, 2021	67.90	68.42	67.90	68.09	266,414	+0.23(+0.34%)
Dec 27, 2021	67.17	67.88	66.77	67.86	113,717	+0.82(+1.22%)
Dec 23, 2021	66.84	67.21	66.69	67.05	128,640	+0.51(+0.76%)
Dec 22, 2021	66.02	66.54	65.84	66.54	139,253	+0.63(+0.96%)
Dec 21, 2021	64.90	65.93	64.90	65.90	195,126	+1.67(+2.60%)
Dec 20, 2021	64.57	64.57	63.32	64.23	533,893	-1.28(-1.95%)
Dec 17, 2021	65.58	66.16	65.16	65.51	68,347	-0.40(-0.61%)
Dec 16, 2021	66.88	67.15	65.64	65.91	68,691	-0.50(-0.75%)
Dec 15, 2021	65.98	66.55	65.24	66.41	174,270	+0.54(+0.83%)
Dec 14, 2021	65.92	66.75	65.79	65.86	119,462	-0.14(-0.22%)
Dec 13, 2021	66.75	66.75	65.82	66.01	64,545	-0.93(-1.38%)
Dec 10, 2021	67.06	67.17	66.24	66.93	110,653	+0.13(+0.20%)
Dec 09, 2021	67.20	67.31	66.78	66.80	56,976	-0.73(-1.07%)
Dec 08, 2021	67.38	67.71	67.20	67.52	56,926	+0.29(+0.43%)
Dec 07, 2021	67.29	67.88	66.97	67.24	72,078	+0.81(+1.22%)
Dec 06, 2021	65.46	66.93	65.46	66.43	63,823	+1.68(+2.60%)
Dec 03, 2021	65.74	65.74	64.34	64.75	154,492	-0.72(-1.09%)
Dec 02, 2021	63.78	65.73	63.78	65.46	61,200	+1.97(+3.10%)
Dec 01, 2021	65.63	66.25	63.49	63.49	266,607	-0.99(-1.54%)
Nov 30, 2021	65.69	65.75	64.32	64.49	97,166	-1.83(-2.76%)
Nov 29, 2021	67.41	67.41	65.98	66.32	62,609	-0.10(-0.14%)
Nov 26, 2021	67.07	67.07	65.66	66.42	50,141	-2.53(-3.67%)
Nov 24, 2021	68.73	69.05	68.53	68.95	42,915	-0.23(-0.33%)
Nov 23, 2021	68.93	69.27	68.76	69.18	43,873	+0.33(+0.49%)
Nov 22, 2021	68.70	69.49	68.66	68.84	63,251	+0.53(+0.77%)
Nov 19, 2021	68.44	68.56	68.03	68.32	88,923	-0.59(-0.86%)
Nov 18, 2021	69.11	68.96	68.79	68.91	33,159	+0.04(+0.06%)
Nov 17, 2021	69.22	69.22	68.48	68.87	51,210	-0.54(-0.78%)
Nov 16, 2021	69.46	69.78	69.32	69.41	57,456	-0.13(-0.19%)
Nov 15, 2021	69.57	69.62	69.29	69.55	35,534	+0.23(+0.33%)
Nov 12, 2021	69.41	69.41	69.14	69.32	43,360	+0.13(+0.19%)
Nov 11, 2021	69.06	69.33	68.87	69.19	37,233	+0.38(+0.56%)
Nov 10, 2021	69.14			68.80	36,742	-0.47(-0.68%)
Nov 09, 2021	69.37	69.44	68.98	69.27	43,300	-0.10(-0.14%)
Nov 08, 2021	69.91	69.91	69.21	69.37	68,733	-0.10(-0.14%)
Nov 05, 2021	68.96	69.71	68.96	69.46	111,907	+1.15(+1.68%)
Nov 04, 2021	68.98	69.17	68.13	68.32	52,798	-0.47(-0.68%)
Nov 03, 2021	67.62	69.10	67.62	68.78	48,838	+0.99(+1.46%)
Nov 02, 2021	67.55	68.19	67.31	67.79	64,331	+0.31(+0.45%)

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.