Date	Open	High	Low	Close	Volume	Change (%)
Jan 28, 2022	61.41	62.77	61.09	62.76	12,632,393	+1.45(+2.36%)
Jan 27, 2022	61.44	62.61	61.27	61.31	10,228,894	-0.06(-0.10%)
Jan 26, 2022	61.35	62.49	61.04	61.38	12,375,726	-1.37(-2.18%)
Jan 25, 2022	62.03	63.18	61.88	62.75	10,123,670	+0.25(+0.39%)
Jan 24, 2022	62.47	63.20	60.87	62.50	14,162,756	+0.05(+0.09%)
Jan 21, 2022	62.09	62.96	61.70	62.44	16,284,843	+0.64(+1.03%)
Jan 20, 2022	62.96	63.17	61.77	61.81	9,478,857	-1.15(-1.82%)
Jan 19, 2022	64.06	64.40	62.90	62.96	9,014,160	-1.24(-1.93%)
Jan 18, 2022	65.10	65.19	63.88	64.19	9,859,453	-1.22(-1.87%)
Jan 14, 2022				65.42	0	-0.10(-0.15%)
Jan 13, 2022	65.62	66.05	65.12	65.52	7,363,554	-0.34(-0.51%)
Jan 12, 2022	65.59	66.10	65.32	65.85	7,910,806	-0.11(-0.17%)
Jan 11, 2022	65.76	66.15	65.14	65.96	9,803,535	+0.26(+0.39%)
Jan 10, 2022	65.62	65.85	65.10	65.71	11,366,561	+0.76(+1.16%)
Jan 07, 2022	65.06	65.39	64.56	64.95	7,811,109	-0.30(-0.46%)
Jan 06, 2022	65.33	65.71	65.02	65.25	8,083,896	-0.54(-0.82%)
Jan 05, 2022	66.03	66.58	65.60	65.79	8,556,285	-0.03(-0.04%)
Jan 04, 2022	66.18	66.90	65.79	65.82	7,442,119	-0.34(-0.51%)
Jan 03, 2022	65.87	66.25	65.27	66.15	7,265,743	-0.03(-0.04%)
Dec 31, 2021	66.77	66.97	66.04	66.18	6,294,067	-0.68(-1.02%)
Dec 30, 2021	67.14	67.56	66.77	66.87	3,551,936	-0.26(-0.38%)
Dec 29, 2021	66.54	67.20	66.18	67.12	6,466,345	+0.61(+0.92%)
Dec 28, 2021	66.42	66.89	66.35	66.51	4,171,892	+0.09(+0.14%)
Dec 27, 2021	65.88	66.43	65.55	66.42	4,880,875	+0.36(+0.54%)
Dec 23, 2021	66.15	66.37	65.79	66.06	5,591,622	+0.05(+0.07%)
Dec 22, 2021	65.25	66.05	64.44	66.02	6,594,116	+0.54(+0.82%)
Dec 21, 2021	66.05	66.16	65.29	65.48	9,683,336	+0.01(+0.01%)
Dec 20, 2021	65.63	66.10	65.12	65.47	8,356,164	-0.35(-0.53%)
Dec 17, 2021	65.83	66.26	65.31	65.82	13,486,374	-0.09(-0.14%)
Dec 16, 2021	65.03	66.39	64.77	65.91	11,552,715	+1.00(+1.54%)
Dec 15, 2021	64.30	65.09	63.75	64.91	8,817,706	+0.63(+0.98%)
Dec 14, 2021	63.68	64.53	63.58	64.28	7,948,141	+0.57(+0.89%)
Dec 13, 2021	63.27	63.96	62.80	63.71	7,534,571	+0.32(+0.51%)
Dec 10, 2021	63.32	64.01	62.80	63.39	5,931,984	-0.05(-0.07%)
Dec 09, 2021	63.06	63.82	62.48	63.43	6,460,187	+0.53(+0.85%)
Dec 08, 2021	63.08	63.60	62.18	62.90	7,078,082	+0.05(+0.09%)
Dec 07, 2021	62.80	63.07	62.18	62.85	7,135,080	+0.14(+0.22%)
Dec 06, 2021	62.67	63.88	62.64	62.71	7,812,135	-0.05(-0.09%)
Dec 03, 2021	63.16	63.58	62.53	62.76	9,229,842	-0.10(-0.16%)
Dec 02, 2021	62.41	63.42	62.11	62.86	10,431,454	+0.67(+1.07%)
Dec 01, 2021	62.29	63.18	61.94	62.20	9,440,620	+0.00(+0.00%)
Nov 30, 2021	63.59	63.97	61.93	62.20	17,139,990	-1.55(-2.43%)
Nov 29, 2021	63.52	64.35	63.35	63.75	9,866,063	+0.34(+0.54%)
Nov 26, 2021	62.89	63.83	62.89	63.41	6,272,240	+0.28(+0.44%)
Nov 24, 2021	63.83	64.09	62.72	63.13	7,467,017	-0.60(-0.95%)
Nov 23, 2021	63.04	63.95	62.90	63.73	7,869,211	+1.74(+2.81%)
Nov 22, 2021	61.99	63.49	61.31	61.99	9,920,199	+0.01(+0.01%)
Nov 19, 2021	61.53	62.17	61.16	61.98	9,563,357	+0.81(+1.33%)
Nov 18, 2021	60.94	61.27	61.12	61.17	9,834,426	+0.30(+0.49%)
Nov 17, 2021	60.36	60.95	60.01	60.87	8,608,464	+0.51(+0.85%)
Nov 16, 2021	60.81	61.38	60.29	60.36	7,069,299	-0.28(-0.46%)
Nov 15, 2021	60.88	61.20	60.46	60.63	5,441,708	-0.25(-0.42%)
Nov 12, 2021	61.05	61.15	60.63	60.89	9,104,185	+0.05(+0.07%)
Nov 11, 2021	60.45	60.90	60.23	60.84	3,894,003	+0.10(+0.16%)
Nov 10, 2021	60.06			60.74	7,633,257	+1.06(+1.77%)
Nov 09, 2021	59.63	60.32	59.45	59.69	5,986,332	+0.16(+0.27%)
Nov 08, 2021	59.53	59.93	59.11	59.53	5,778,749	-0.32(-0.53%)
Nov 05, 2021	59.47	60.34	59.34	59.84	7,225,106	-0.14(-0.23%)
Nov 04, 2021	60.56	60.59	59.52	59.98	7,228,809	-0.85(-1.39%)
Nov 03, 2021	59.51	60.96	59.13	60.82	9,589,457	+1.36(+2.29%)
Nov 02, 2021	59.30	59.62	58.33	59.46	9,921,416	+0.23(+0.40%)

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.