Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	70.17	72.32		71.96	6,241,256	+1.07(+1.51%)
Jan 28, 2022	69.66	70.93	69.05	70.89	3,010,699	+1.12(+1.60%)
Jan 27, 2022	69.79	70.72	69.35	69.78	3,516,918	+0.67(+0.97%)
Jan 26, 2022	69.36	70.23	68.59	69.11	3,965,753	-0.46(-0.67%)
Jan 25, 2022	69.15	70.04	68.88	69.57	3,581,334	-0.45(-0.64%)
Jan 24, 2022	70.57	71.02	68.55	70.02	5,596,117	-0.74(-1.05%)
Jan 21, 2022	71.23	71.76	70.46	70.76	4,294,448	+0.20(+0.28%)
Jan 20, 2022	70.41	71.68	70.40	70.56	3,342,372	+0.05(+0.08%)
Jan 19, 2022	69.91	71.10	69.73	70.51	4,126,195	+0.51(+0.73%)
Jan 18, 2022	70.20	70.30	69.28	70.00	3,051,849	-0.63(-0.90%)
Jan 14, 2022				70.63	0	-0.52(-0.73%)
Jan 13, 2022	70.07	71.17	69.97	71.15	3,421,914	+0.38(+0.54%)
Jan 12, 2022	70.36	71.07	70.07	70.77	2,622,695	+0.17(+0.24%)
Jan 11, 2022	71.37	71.53	70.08	70.60	3,277,019	-0.62(-0.88%)
Jan 10, 2022	71.86	72.01	70.93	71.22	3,444,831	-0.34(-0.47%)
Jan 07, 2022	70.27	71.89	69.86	71.56	3,096,523	+1.03(+1.45%)
Jan 06, 2022	70.63	71.78	70.42	70.53	3,879,079	-0.13(-0.19%)
Jan 05, 2022	70.47	71.52	69.96	70.67	4,452,195	+0.99(+1.42%)
Jan 04, 2022	69.93	70.52	69.62	69.68	3,220,139	-0.22(-0.32%)
Jan 03, 2022	70.18	70.18	69.01	69.90	2,632,609	-0.19(-0.27%)
Dec 31, 2021	69.90	70.32	69.57	70.09	2,214,282	+0.08(+0.11%)
Dec 30, 2021	70.10	70.19	69.57	70.01	1,964,099	+0.04(+0.06%)
Dec 29, 2021	69.59	70.07	69.45	69.96	1,701,336	+0.45(+0.65%)
Dec 28, 2021	69.08	69.61	69.08	69.51	1,385,500	+0.43(+0.62%)
Dec 27, 2021	69.11	69.22	68.71	69.08	1,603,657	+0.08(+0.12%)
Dec 23, 2021	68.92	69.37	68.70	69.00	2,074,880	+0.17(+0.25%)
Dec 22, 2021	68.54	69.09	68.25	68.83	1,924,880	+0.01(+0.01%)
Dec 21, 2021	69.85	70.11	68.52	68.82	2,684,839	-0.73(-1.05%)
Dec 20, 2021	67.79	69.62	67.67	69.55	5,066,697	+1.19(+1.74%)
Dec 17, 2021	70.04	70.62	68.28	68.37	7,691,130	-1.73(-2.47%)
Dec 16, 2021	69.59	70.74	69.56	70.10	3,645,764	+0.33(+0.47%)
Dec 15, 2021	68.62	69.83	68.29	69.77	3,626,458	+1.43(+2.09%)
Dec 14, 2021	68.46	68.77	67.95	68.34	3,656,199	-0.13(-0.20%)
Dec 13, 2021	67.68	68.89	67.39	68.47	2,947,321	+0.70(+1.04%)
Dec 10, 2021	68.09	68.37	67.57	67.77	3,488,006	-0.21(-0.30%)
Dec 09, 2021	67.16	68.46	66.78	67.97	6,005,697	+0.95(+1.41%)
Dec 08, 2021	67.32	67.75	66.74	67.03	3,913,079	-0.29(-0.44%)
Dec 07, 2021	66.38	67.69	66.18	67.32	6,839,920	+1.04(+1.57%)
Dec 06, 2021	65.47	67.05	65.31	66.28	5,352,165	+1.12(+1.71%)
Dec 03, 2021	64.40	65.22	63.57	65.16	4,121,439	+1.07(+1.67%)
Dec 02, 2021	62.78	64.68	62.78	64.09	4,574,375	+1.45(+2.31%)
Dec 01, 2021	63.28	64.40	62.62	62.65	4,534,883	-0.31(-0.49%)
Nov 30, 2021	65.43	65.43	62.91	62.96	7,456,256	-2.85(-4.33%)
Nov 29, 2021	65.67	66.06	65.03	65.80	4,730,385	+0.66(+1.02%)
Nov 26, 2021	65.95	66.25	65.03	65.14	2,285,784	-1.09(-1.64%)
Nov 24, 2021	66.19	66.38	65.70	66.23	2,688,737	+0.07(+0.11%)
Nov 23, 2021	65.60	66.58	65.31	66.16	2,807,067	+0.69(+1.05%)
Nov 22, 2021	65.41	65.80	64.95	65.47	4,658,587	-0.13(-0.20%)
Nov 19, 2021	66.68	66.68	65.56	65.60	6,256,438	-0.88(-1.33%)
Nov 18, 2021	66.66	66.93	66.28	66.48	3,760,995	-0.14(-0.21%)
Nov 17, 2021	66.42	66.77	65.91	66.63	3,440,683	-0.05(-0.08%)
Nov 16, 2021	67.16	67.48	66.58	66.68	4,287,821	-0.42(-0.62%)
Nov 15, 2021	66.27	67.11	65.92	67.09	3,569,309	+1.01(+1.53%)
Nov 12, 2021	66.53	66.65	66.06	66.09	3,676,887	-0.29(-0.44%)
Nov 11, 2021	66.71	66.88	66.13	66.38	3,144,307	-0.54(-0.81%)
Nov 10, 2021	66.25	66.95		66.92	3,194,648	+0.97(+1.47%)
Nov 09, 2021	65.78	66.56	65.56	65.95	3,874,083	+0.00(+0.00%)
Nov 08, 2021	67.55	67.58	64.88	65.95	4,630,700	-1.72(-2.55%)
Nov 05, 2021	67.10	67.79	66.94	67.67	2,927,404	+0.96(+1.44%)
Nov 04, 2021	66.64	67.05	65.94	66.71	3,912,594	-0.04(-0.05%)
Nov 03, 2021	66.61	67.13	66.12	66.74	2,630,767	-0.01(-0.01%)
Nov 02, 2021	66.86	68.04	66.15	66.75	3,079,242	+0.07(+0.11%)

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.