Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	67.85	69.33		69.10	2,351,316	+0.67(+0.98%)
Jan 28, 2022	66.97	68.45	66.43	68.43	1,322,234	+1.23(+1.83%)
Jan 27, 2022	69.81	70.34	66.84	67.20	2,156,942	-2.13(-3.07%)
Jan 26, 2022	69.67	70.05	68.59	69.33	1,744,270	+0.12(+0.17%)
Jan 25, 2022	68.46	69.59	67.24	69.21	1,764,045	-0.12(-0.17%)
Jan 24, 2022	68.28	69.54	67.75	69.33	1,817,135	+0.01(+0.01%)
Jan 21, 2022	69.03	70.30	68.41	69.32	1,801,945	+0.05(+0.08%)
Jan 20, 2022	70.55	71.30	69.14	69.26	1,553,959	-1.31(-1.86%)
Jan 19, 2022	72.28	72.35	70.55	70.57	1,766,307	-1.76(-2.43%)
Jan 18, 2022	72.71	73.19	71.92	72.33	2,235,668	-0.65(-0.89%)
Jan 14, 2022				72.98	0	+0.65(+0.90%)
Jan 13, 2022	70.70	72.75	70.38	72.33	2,029,775	+1.73(+2.45%)
Jan 12, 2022	71.04	71.41	69.96	70.60	2,711,437	-0.48(-0.67%)
Jan 11, 2022	71.44	72.09	70.37	71.08	2,456,299	-0.22(-0.31%)
Jan 10, 2022	71.99	72.43	70.82	71.30	2,117,395	-0.58(-0.80%)
Jan 07, 2022	71.52	72.65	71.47	71.88	2,284,335	+0.56(+0.78%)
Jan 06, 2022	69.95	71.39	69.87	71.32	2,966,723	+1.84(+2.65%)
Jan 05, 2022	69.73	70.53	69.26	69.47	3,120,434	+0.23(+0.33%)
Jan 04, 2022	68.33	69.95	68.23	69.24	1,892,478	+1.49(+2.21%)
Jan 03, 2022	67.52	68.10	67.24	67.75	1,670,316	+0.57(+0.85%)
Dec 31, 2021	67.48	67.86	67.01	67.18	1,244,879	-0.45(-0.66%)
Dec 30, 2021	67.75	68.28	67.57	67.63	943,684	+0.20(+0.30%)
Dec 29, 2021	67.55	67.86	67.14	67.43	1,303,658	+0.01(+0.01%)
Dec 28, 2021	66.64	67.58	66.51	67.42	1,029,771	+0.53(+0.80%)
Dec 27, 2021	66.08	66.89	65.77	66.89	1,045,765	+0.70(+1.05%)
Dec 23, 2021	65.97	66.47	65.49	66.19	1,444,222	+0.57(+0.87%)
Dec 22, 2021	66.20	66.47	65.45	65.62	2,561,991	-0.61(-0.93%)
Dec 21, 2021	65.05	66.40	64.84	66.24	1,975,456	+1.63(+2.53%)
Dec 20, 2021	65.39	65.70	64.25	64.60	2,217,841	-1.71(-2.59%)
Dec 17, 2021	66.93	67.08	65.88	66.32	4,413,254	-0.60(-0.90%)
Dec 16, 2021	66.56	67.46	66.30	66.92	2,926,637	+1.03(+1.56%)
Dec 15, 2021	65.66	66.04	64.87	65.89	3,118,119	+0.41(+0.62%)
Dec 14, 2021	64.46	65.73	64.20	65.48	4,057,288	+0.78(+1.21%)
Dec 13, 2021	64.16	65.14	63.52	64.70	2,574,772	+0.31(+0.48%)
Dec 10, 2021	63.80	64.63	63.69	64.39	2,542,388	+1.02(+1.60%)
Dec 09, 2021	63.03	64.26	62.89	63.38	1,715,167	-0.17(-0.27%)
Dec 08, 2021	63.59	64.62	63.54	63.55	2,351,910	+0.09(+0.14%)
Dec 07, 2021	63.70	63.93	63.33	63.46	2,238,711	+0.22(+0.34%)
Dec 06, 2021	63.84	64.57	63.20	63.24	2,369,673	+0.54(+0.87%)
Dec 03, 2021	62.95	64.03	62.44	62.70	2,922,666	-0.05(-0.07%)
Dec 02, 2021	60.78	63.38	60.69	62.74	2,899,400	+2.29(+3.79%)
Dec 01, 2021	62.25	62.73	60.44	60.45	2,749,964	-0.67(-1.10%)
Nov 30, 2021	60.75	61.52	60.03	61.12	5,740,480	-0.15(-0.24%)
Nov 29, 2021	61.90	62.03	60.83	61.27	2,292,388	-0.25(-0.41%)
Nov 26, 2021	60.69	61.55	59.72	61.52	1,695,573	-1.08(-1.73%)
Nov 24, 2021	62.66	63.11	62.01	62.60	1,949,172	-0.15(-0.25%)
Nov 23, 2021	61.56	63.11	61.56	62.76	1,730,786	+0.92(+1.48%)
Nov 22, 2021	61.14	62.00	60.85	61.84	1,598,604	+0.89(+1.46%)
Nov 19, 2021	61.07	61.39	60.32	60.95	1,716,508	-0.54(-0.87%)
Nov 18, 2021	62.70	61.72	61.39	61.49	1,850,020	-1.30(-2.07%)
Nov 17, 2021	61.81	63.09	61.81	62.79	1,914,119	+0.98(+1.59%)
Nov 16, 2021	62.69	62.70	61.76	61.81	1,212,266	-0.88(-1.41%)
Nov 15, 2021	62.66	63.48	62.44	62.69	1,255,726	+0.09(+0.15%)
Nov 12, 2021	63.38	63.40	62.04	62.60	1,324,492	-0.61(-0.96%)
Nov 11, 2021	62.69	63.51	62.23	63.20	1,707,717	+0.37(+0.59%)
Nov 10, 2021	62.68		62.63	62.83	977,577	+0.18(+0.29%)
Nov 09, 2021	62.51	62.84	61.90	62.65	1,259,378	-0.03(-0.04%)
Nov 08, 2021	62.84	62.98	61.97	62.68	1,680,279	+0.20(+0.32%)
Nov 05, 2021	62.28	62.70	61.97	62.48	1,506,059	+1.06(+1.73%)
Nov 04, 2021	61.82	62.09	60.83	61.42	1,381,992	-0.34(-0.54%)
Nov 03, 2021	61.42	62.24	60.33	61.75	3,770,623	+0.12(+0.19%)
Nov 02, 2021	62.39	62.54	60.85	61.63	2,396,025	-0.99(-1.58%)

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.