Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	59.89	60.75		60.48	2,945,755	+0.70(+1.17%)
Jan 28, 2022	58.82	59.81	57.98	59.78	2,509,564	+0.99(+1.69%)
Jan 27, 2022	60.10	60.71	58.50	58.79	2,385,113	-0.74(-1.25%)
Jan 26, 2022	61.29	61.66	59.30	59.53	2,471,260	-1.05(-1.73%)
Jan 25, 2022	61.00	61.16	59.85	60.58	1,880,622	-1.49(-2.40%)
Jan 24, 2022	60.33	62.17	59.84	62.07	2,851,798	+0.71(+1.15%)
Jan 21, 2022	62.02	62.63	61.13	61.37	2,491,516	-0.84(-1.35%)
Jan 20, 2022	63.34	63.98	62.12	62.21	2,407,538	-0.43(-0.69%)
Jan 19, 2022	63.22	64.04	62.50	62.64	4,403,448	-0.30(-0.47%)
Jan 18, 2022	63.84	64.58	62.41	62.93	2,801,104	-1.32(-2.05%)
Jan 14, 2022				64.25	0	-0.82(-1.26%)
Jan 13, 2022	65.39	66.26	64.85	65.07	2,004,554	-0.17(-0.26%)
Jan 12, 2022	64.88	65.59	64.77	65.25	2,287,005	+0.80(+1.24%)
Jan 11, 2022	64.00	64.46	63.15	64.44	1,753,022	+0.83(+1.31%)
Jan 10, 2022	63.32	63.90	62.81	63.61	2,358,653	-0.44(-0.69%)
Jan 07, 2022	65.49	65.50	63.84	64.05	2,036,487	-1.51(-2.30%)
Jan 06, 2022	65.34	66.17	64.88	65.56	2,498,785	+0.32(+0.48%)
Jan 05, 2022	66.67	67.03	64.06	65.25	4,175,885	-1.80(-2.69%)
Jan 04, 2022	66.68	67.86	66.41	67.05	1,930,821	+0.75(+1.14%)
Jan 03, 2022	67.04	67.04	65.23	66.30	2,960,987	-0.76(-1.14%)
Dec 31, 2021	66.54	67.37	66.25	67.06	877,809	+0.52(+0.77%)
Dec 30, 2021	67.25	67.63	66.42	66.54	1,090,675	-0.53(-0.78%)
Dec 29, 2021	66.37	67.22	66.37	67.07	738,863	+0.63(+0.95%)
Dec 28, 2021	66.03	66.55	66.03	66.44	661,992	+0.33(+0.51%)
Dec 27, 2021	65.25	66.10	65.02	66.10	928,184	+1.17(+1.79%)
Dec 23, 2021	64.67	65.52	64.67	64.94	880,174	+0.53(+0.82%)
Dec 22, 2021	63.36	64.62	63.18	64.41	1,690,263	+1.02(+1.61%)
Dec 21, 2021	62.29	63.53	62.07	63.39	1,788,849	+1.57(+2.53%)
Dec 20, 2021	62.96	62.97	61.42	61.83	2,093,642	-1.65(-2.60%)
Dec 17, 2021	65.25	65.62	63.40	63.48	6,866,885	-2.18(-3.32%)
Dec 16, 2021	66.10	66.49	65.20	65.66	2,474,367	-0.53(-0.79%)
Dec 15, 2021	65.89	66.22	64.95	66.18	2,075,213	+1.11(+1.70%)
Dec 14, 2021	64.97	65.31	64.47	65.07	1,625,892	-0.14(-0.22%)
Dec 13, 2021	65.31	65.57	64.57	65.22	2,434,607	-0.40(-0.61%)
Dec 10, 2021	65.61	66.01	65.13	65.62	1,357,641	+0.26(+0.39%)
Dec 09, 2021	65.70	65.99	64.89	65.36	1,082,041	-0.39(-0.60%)
Dec 08, 2021	65.80	65.98	65.34	65.75	1,184,643	+0.24(+0.36%)
Dec 07, 2021	65.95	66.33	65.41	65.51	1,523,475	+0.11(+0.16%)
Dec 06, 2021	66.31	66.53	65.28	65.41	1,311,832	-0.26(-0.39%)
Dec 03, 2021	64.81	66.05	64.77	65.67	2,906,260	+1.17(+1.81%)
Dec 02, 2021	63.05	64.85	63.05	64.50	1,770,963	+1.79(+2.85%)
Dec 01, 2021	63.80	64.50	62.69	62.71	1,468,461	-0.22(-0.35%)
Nov 30, 2021	63.85	64.28	62.73	62.93	3,320,371	-1.38(-2.14%)
Nov 29, 2021	64.61	64.61	63.66	64.31	1,345,782	+0.25(+0.39%)
Nov 26, 2021	64.52	64.82	63.63	64.06	896,467	-1.24(-1.90%)
Nov 24, 2021	65.06	65.54	64.80	65.30	1,063,895	+0.15(+0.23%)
Nov 23, 2021	65.11	65.53	64.65	65.15	1,310,763	-0.06(-0.09%)
Nov 22, 2021	64.93	65.92	64.80	65.21	1,727,246	+0.65(+1.01%)
Nov 19, 2021	64.89	65.34	64.51	64.56	1,416,411	-0.14(-0.22%)
Nov 18, 2021	65.18	64.69	64.38	64.70	1,340,893	-0.32(-0.50%)
Nov 17, 2021	65.47	65.52	64.64	65.03	1,641,356	-0.37(-0.57%)
Nov 16, 2021	64.42	65.79	64.21	65.40	2,802,076	+1.18(+1.84%)
Nov 15, 2021	63.51	64.76	63.17	64.21	1,654,395	+0.51(+0.79%)
Nov 12, 2021	61.95	63.99	61.68	63.71	2,007,924	+2.03(+3.30%)
Nov 11, 2021	61.57	61.90	61.39	61.67	730,655	+0.13(+0.22%)
Nov 10, 2021	62.35			61.54	1,409,101	-1.00(-1.60%)
Nov 09, 2021	61.19	62.55	60.96	62.54	1,236,499	+1.59(+2.61%)
Nov 08, 2021	61.74	61.85	60.52	60.95	2,229,568	-0.11(-0.19%)
Nov 05, 2021	61.82	62.33	60.95	61.06	1,809,002	-0.48(-0.77%)
Nov 04, 2021	61.12	62.00	61.05	61.54	1,348,815	+0.49(+0.79%)
Nov 03, 2021	60.93	61.45	60.63	61.05	1,454,178	+0.07(+0.11%)
Nov 02, 2021	61.92	62.06	60.88	60.99	1,803,040	-0.52(-0.85%)

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.