Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	64.05	65.72		65.49	810,439	+0.90(+1.40%)
Jan 28, 2022	63.66	64.59	62.99	64.59	332,520	+0.93(+1.46%)
Jan 27, 2022	65.07	66.16	63.30	63.65	299,321	-1.19(-1.83%)
Jan 26, 2022	65.80	66.78	64.42	64.84	388,172	-0.80(-1.22%)
Jan 25, 2022	65.92	66.41	64.24	65.64	542,620	-0.61(-0.92%)
Jan 24, 2022	63.59	66.44	63.52	66.25	519,967	+1.63(+2.51%)
Jan 21, 2022	65.37	66.39	64.49	64.62	462,542	-0.86(-1.32%)
Jan 20, 2022	67.23	68.01	65.45	65.49	507,939	-1.54(-2.30%)
Jan 19, 2022	69.88	69.88	66.99	67.03	394,480	-2.50(-3.59%)
Jan 18, 2022	70.79	71.01	69.30	69.53	378,595	-1.27(-1.80%)
Jan 14, 2022				70.80	0	+1.50(+2.17%)
Jan 13, 2022	69.45	70.08	69.20	69.30	251,105	-0.05(-0.07%)
Jan 12, 2022	69.56	70.03	68.86	69.35	497,110	-0.35(-0.50%)
Jan 11, 2022	70.08	70.08	68.67	69.70	574,296	-0.07(-0.10%)
Jan 10, 2022	70.20	70.30	69.33	69.77	444,629	+0.04(+0.05%)
Jan 07, 2022	68.81	69.83	68.28	69.73	397,544	+1.27(+1.86%)
Jan 06, 2022	67.53	68.62	67.37	68.45	293,847	+1.63(+2.43%)
Jan 05, 2022	67.70	68.12	66.77	66.83	326,657	-0.77(-1.14%)
Jan 04, 2022	66.05	68.11	66.05	67.60	381,159	+1.60(+2.42%)
Jan 03, 2022	65.78	66.53	65.19	66.00	384,640	+0.67(+1.03%)
Dec 31, 2021	65.54	65.81	65.26	65.33	227,450	-0.17(-0.26%)
Dec 30, 2021	65.68	66.33	65.39	65.50	201,387	-0.21(-0.32%)
Dec 29, 2021	65.62	66.02	64.86	65.71	247,126	+0.29(+0.45%)
Dec 28, 2021	65.10	65.75	64.68	65.41	231,424	+0.48(+0.73%)
Dec 27, 2021	64.61	64.94	63.98	64.94	244,240	+0.21(+0.32%)
Dec 23, 2021	64.74	65.38	64.24	64.73	181,975	+0.43(+0.66%)
Dec 22, 2021	63.80	64.35	63.51	64.30	268,952	+0.44(+0.68%)
Dec 21, 2021	63.67	64.43	63.61	63.86	508,398	+0.84(+1.33%)
Dec 20, 2021	63.03	64.44	62.31	63.03	1,560,632	-1.61(-2.48%)
Dec 17, 2021	65.28	65.82	64.26	64.63	1,522,980	-0.79(-1.21%)
Dec 16, 2021	65.43	66.20	64.99	65.42	489,071	+0.52(+0.81%)
Dec 15, 2021	64.81	65.31	64.30	64.90	352,982	+0.26(+0.40%)
Dec 14, 2021	64.44	66.08	64.44	64.64	312,153	+0.25(+0.38%)
Dec 13, 2021	64.67	64.90	64.07	64.40	412,353	-0.36(-0.56%)
Dec 10, 2021	64.87	65.09	63.88	64.76	252,323	+0.05(+0.07%)
Dec 09, 2021	64.65	65.06	64.18	64.71	372,004	-0.31(-0.48%)
Dec 08, 2021	65.05	65.41	64.65	65.02	211,966	-0.29(-0.45%)
Dec 07, 2021	66.04	66.14	64.73	65.32	297,923	-0.08(-0.12%)
Dec 06, 2021	64.06	66.24	64.06	65.39	451,455	+2.50(+3.97%)
Dec 03, 2021	63.59	63.84	62.38	62.89	391,243	-0.69(-1.09%)
Dec 02, 2021	62.76	64.79	61.96	63.59	430,513	+1.58(+2.54%)
Dec 01, 2021	62.92	64.69	61.97	62.01	476,291	-0.93(-1.47%)
Nov 30, 2021	63.34	63.75	62.78	62.94	624,669	-1.16(-1.81%)
Nov 29, 2021	64.57	64.67	63.72	64.10	287,807	+0.48(+0.75%)
Nov 26, 2021	64.77	66.50	63.34	63.62	314,136	-3.16(-4.73%)
Nov 24, 2021	66.82	67.37	66.32	66.78	209,278	-0.28(-0.42%)
Nov 23, 2021	66.52	67.16	66.52	67.06	239,176	+0.54(+0.81%)
Nov 22, 2021	65.63	67.06	65.63	66.52	227,515	+1.32(+2.02%)
Nov 19, 2021	65.26	65.58	64.66	65.20	266,186	-0.68(-1.03%)
Nov 18, 2021	65.96	66.14	65.87	65.88	237,274	-0.21(-0.31%)
Nov 17, 2021	67.00	67.00	65.36	66.09	237,689	-0.42(-0.64%)
Nov 16, 2021	66.69	66.91	66.22	66.51	280,135	-0.20(-0.30%)
Nov 15, 2021	66.82	67.23	66.62	66.71	275,024	+0.35(+0.53%)
Nov 12, 2021	66.76	67.10	66.04	66.36	210,958	-0.30(-0.45%)
Nov 11, 2021	66.82	67.21	65.95	66.65	246,465	-0.06(-0.09%)
Nov 10, 2021	66.09			66.72	263,134	+0.72(+1.09%)
Nov 09, 2021	65.94	66.40	65.37	66.00	298,809	-0.41(-0.62%)
Nov 08, 2021	66.19	67.17	66.18	66.41	244,268	-0.31(-0.46%)
Nov 05, 2021	66.61	67.45	66.46	66.72	266,933	+0.57(+0.86%)
Nov 04, 2021	67.21	67.21	65.79	66.15	299,876	-1.26(-1.87%)
Nov 03, 2021	65.19	67.70	64.81	67.41	372,474	+1.91(+2.92%)
Nov 02, 2021	65.46	65.93	63.42	65.50	323,463	+0.10(+0.15%)

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.