Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	60.17	61.26		61.23	104,908	+1.33(+2.23%)
Jan 28, 2022	59.55	60.04	59.28	59.90	23,336	+0.07(+0.12%)
Jan 27, 2022	59.97	60.32	59.67	59.82	70,653	-0.12(-0.20%)
Jan 26, 2022	60.74	60.99	59.71	59.95	13,159	+0.14(+0.24%)
Jan 25, 2022	59.30	60.03	59.28	59.80	36,238	-0.24(-0.39%)
Jan 24, 2022	59.63	60.08	58.60	60.04	51,243	-1.52(-2.47%)
Jan 21, 2022	62.08	62.23	61.52	61.56	27,271	-1.22(-1.94%)
Jan 20, 2022	63.45	63.76	62.78	62.78	46,831	-0.59(-0.94%)
Jan 19, 2022	63.34	63.85	63.28	63.37	16,479	+0.34(+0.54%)
Jan 18, 2022	63.25	63.51	63.00	63.03	51,563	-1.25(-1.95%)
Jan 14, 2022				64.29	0	-0.51(-0.79%)
Jan 13, 2022	65.60	65.60	64.70	64.80	21,450	-0.41(-0.62%)
Jan 12, 2022	65.18	65.45	65.18	65.20	8,210	+0.68(+1.05%)
Jan 11, 2022	64.08	64.69	63.97	64.52	14,328	+0.62(+0.97%)
Jan 10, 2022	64.12	64.12	63.29	63.91	49,902	-1.32(-2.03%)
Jan 07, 2022	65.04	65.29	64.86	65.23	9,783	+0.34(+0.53%)
Jan 06, 2022	65.17	65.30	64.84	64.89	12,941	-0.73(-1.12%)
Jan 05, 2022	66.39	66.54	65.49	65.62	11,127	-0.37(-0.56%)
Jan 04, 2022	66.43	66.43	65.96	65.99	50,122	-0.17(-0.26%)
Jan 03, 2022	66.20	66.24	65.89	66.16	10,786	+0.49(+0.75%)
Dec 31, 2021	65.78	65.96	65.53	65.67	5,851	+0.22(+0.33%)
Dec 30, 2021	65.73	65.75	65.44	65.46	9,300	-0.15(-0.23%)
Dec 29, 2021	65.52	65.80	65.22	65.61	9,721	+0.11(+0.17%)
Dec 28, 2021	65.47	65.69	65.35	65.49	10,580	+0.13(+0.20%)
Dec 27, 2021	64.74	65.45	64.74	65.36	18,336	+0.76(+1.18%)
Dec 23, 2021	64.29	64.60	64.19	64.60	22,631	+0.69(+1.08%)
Dec 22, 2021	63.35	64.03	63.35	63.91	39,793	+1.06(+1.69%)
Dec 21, 2021	62.47	62.85	62.46	62.85	16,364	+0.72(+1.15%)
Dec 20, 2021	61.78	62.17	61.33	62.13	55,946	-0.11(-0.18%)
Dec 17, 2021	62.33	62.69	62.18	62.24	16,798	-0.46(-0.73%)
Dec 16, 2021	63.10	63.11	62.45	62.70	13,260	+0.26(+0.41%)
Dec 15, 2021	61.76	62.64	61.65	62.44	21,863	+0.58(+0.94%)
Dec 14, 2021	62.30	62.30	61.66	61.86	20,843	-0.75(-1.20%)
Dec 13, 2021	63.12	63.12	62.50	62.61	10,952	-0.98(-1.55%)
Dec 10, 2021	63.42	63.60	63.09	63.60	21,635	+0.13(+0.20%)
Dec 09, 2021	63.70	63.70	63.38	63.47	16,284	-0.59(-0.91%)
Dec 08, 2021	63.93	64.19	63.83	64.06	33,709	+0.17(+0.27%)
Dec 07, 2021	63.52	64.02	63.52	63.88	26,612	+1.34(+2.15%)
Dec 06, 2021	62.23	62.70	62.22	62.54	38,554	+0.31(+0.50%)
Dec 03, 2021	63.07	63.07	61.84	62.23	30,093	-0.80(-1.27%)
Dec 02, 2021	62.74	63.28	62.67	63.03	53,030	+0.52(+0.83%)
Dec 01, 2021	63.69	64.00	62.51	62.51	25,450	-0.43(-0.68%)
Nov 30, 2021	63.37	63.62	63.37	62.94	15,263	-0.36(-0.57%)
Nov 29, 2021	63.37	63.70	63.09	63.30	37,485	+0.49(+0.78%)
Nov 26, 2021	63.27	63.27	62.67	62.81	15,465	-1.20(-1.88%)
Nov 24, 2021	63.65	64.02	63.40	64.01	11,102	-0.52(-0.81%)
Nov 23, 2021	64.84	64.92	64.21	64.54	33,386	-0.98(-1.50%)
Nov 22, 2021	65.49	65.84	65.29	65.52	53,065	-0.52(-0.79%)
Nov 19, 2021	66.15	66.21	65.82	66.04	54,068	-0.63(-0.94%)
Nov 18, 2021	66.68	66.67	66.66	66.67	33,638	+0.06(+0.09%)
Nov 17, 2021	66.75	66.75	66.46	66.61	11,102	-0.08(-0.13%)
Nov 16, 2021	66.70	66.80	66.69	66.69	7,101	-0.25(-0.37%)
Nov 15, 2021	67.24	67.32	66.80	66.94	6,580	-0.05(-0.07%)
Nov 12, 2021	67.01	67.17	66.99	66.99	5,121	+0.06(+0.08%)
Nov 11, 2021	66.90	67.07	66.89	66.93	9,712	+0.21(+0.32%)
Nov 10, 2021	67.28		66.72	66.72	9,118	-0.92(-1.36%)
Nov 09, 2021	67.88	67.94	67.52	67.64	9,122	-0.21(-0.32%)
Nov 08, 2021	67.61	67.87	67.61	67.85	5,686	+0.39(+0.58%)
Nov 05, 2021	67.33	67.54	67.23	67.46	10,614	-0.10(-0.15%)
Nov 04, 2021	67.37	67.79	67.32	67.56	24,397	+0.10(+0.15%)
Nov 03, 2021	66.80	67.50	66.69	67.46	48,529	+0.60(+0.90%)
Nov 02, 2021	67.00	67.07	66.70	66.86	80,451	-0.45(-0.66%)

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.