Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	64.64	65.43		65.24	1,348,120	+0.17(+0.27%)
Jan 28, 2022	63.64	65.12	62.90	65.07	1,054,017	+1.12(+1.76%)
Jan 27, 2022	64.34	65.30	63.71	63.95	1,690,128	-0.40(-0.62%)
Jan 26, 2022	64.03	65.72	64.02	64.34	1,582,289	+0.15(+0.24%)
Jan 25, 2022	63.98	64.94	63.23	64.19	1,821,244	+0.16(+0.26%)
Jan 24, 2022	63.47	64.04	62.39	64.02	1,624,819	+0.38(+0.59%)
Jan 21, 2022	64.58	65.12	63.55	63.65	1,605,053	-0.49(-0.77%)
Jan 20, 2022	64.29	65.31	64.12	64.14	1,036,162	-0.46(-0.72%)
Jan 19, 2022	64.50	65.08	64.39	64.60	1,057,613	+0.23(+0.36%)
Jan 18, 2022	65.10	65.37	63.99	64.37	1,256,916	-1.33(-2.02%)
Jan 14, 2022				65.70	0	+0.74(+1.13%)
Jan 13, 2022	64.81	65.12	64.41	64.96	1,111,493	+0.13(+0.19%)
Jan 12, 2022	64.84	65.41	64.39	64.84	1,390,291	+0.00(+0.00%)
Jan 11, 2022	63.62	65.42	63.41	64.84	2,929,951	+1.17(+1.84%)
Jan 10, 2022	65.94	65.94	63.45	63.67	2,240,870	-2.27(-3.45%)
Jan 07, 2022	66.97	67.11	65.82	65.94	1,786,895	-1.05(-1.56%)
Jan 06, 2022	69.72	69.82	66.66	66.98	1,530,815	-2.53(-3.65%)
Jan 05, 2022	69.08	70.09	69.06	69.52	960,962	+0.41(+0.59%)
Jan 04, 2022	69.31	70.06	68.78	69.11	937,621	-0.15(-0.22%)
Jan 03, 2022	70.38	70.38	68.24	69.27	1,307,488	-1.23(-1.74%)
Dec 31, 2021	69.86	70.58	69.70	70.50	683,504	+0.45(+0.64%)
Dec 30, 2021	70.33	70.60	69.73	70.05	536,329	-0.05(-0.07%)
Dec 29, 2021	69.96	70.81	69.76	70.10	582,285	+0.40(+0.57%)
Dec 28, 2021	69.75	70.37	69.18	69.70	677,525	-0.05(-0.07%)
Dec 27, 2021	69.33	69.76	69.04	69.75	480,679	+0.36(+0.52%)
Dec 23, 2021	69.72	70.15	68.97	69.39	542,925	-0.26(-0.37%)
Dec 22, 2021	69.31	69.67	68.90	69.66	766,269	+0.25(+0.36%)
Dec 21, 2021	69.69	70.22	69.18	69.40	605,810	-0.29(-0.42%)
Dec 20, 2021	69.06	69.76	68.49	69.69	643,049	+0.13(+0.18%)
Dec 17, 2021	69.94	70.52	69.43	69.57	2,036,575	-0.77(-1.10%)
Dec 16, 2021	69.61	70.70	69.58	70.34	619,259	+0.69(+0.99%)
Dec 15, 2021	69.37	69.94	69.03	69.66	958,819	+0.13(+0.18%)
Dec 14, 2021	70.10	70.41	69.24	69.53	1,049,469	-0.36(-0.51%)
Dec 13, 2021	68.82	70.19	68.74	69.89	952,508	+0.93(+1.35%)
Dec 10, 2021	68.58	68.96	68.12	68.96	895,491	+0.67(+0.98%)
Dec 09, 2021	67.99	69.12	67.97	68.29	770,458	+0.12(+0.17%)
Dec 08, 2021	67.37	68.45	65.85	68.17	1,449,918	-1.93(-2.75%)
Dec 07, 2021	70.32	70.81	69.63	70.10	992,384	-0.15(-0.22%)
Dec 06, 2021	69.71	70.42	69.59	70.25	809,177	+1.17(+1.70%)
Dec 03, 2021	69.19	69.36	68.50	69.08	833,563	+0.56(+0.82%)
Dec 02, 2021	67.42	69.23	67.26	68.52	1,103,742	+1.28(+1.90%)
Dec 01, 2021	67.68	68.96	67.23	67.24	1,033,438	+0.27(+0.40%)
Nov 30, 2021	70.04	70.19	66.81	66.97	2,673,431	-3.65(-5.16%)
Nov 29, 2021	71.33	71.39	70.38	70.62	1,282,523	-0.20(-0.28%)
Nov 26, 2021	70.46	71.08	70.05	70.82	1,021,765	-0.21(-0.29%)
Nov 24, 2021	71.17	71.25	70.52	71.03	823,062	-0.34(-0.48%)
Nov 23, 2021	71.29	71.39	70.70	71.37	545,517	+0.13(+0.19%)
Nov 22, 2021	71.70	71.83	70.80	71.24	961,319	-0.37(-0.52%)
Nov 19, 2021	69.69	71.70	69.52	71.61	1,379,057	+2.41(+3.48%)
Nov 18, 2021	68.96	69.37	69.07	69.20	831,602	+0.39(+0.57%)
Nov 17, 2021	68.11	69.15	67.89	68.81	855,961	+0.40(+0.58%)
Nov 16, 2021	68.84	69.43	68.33	68.41	609,501	-0.27(-0.39%)
Nov 15, 2021	68.43	68.82	67.97	68.68	664,650	+0.24(+0.35%)
Nov 12, 2021	69.53	69.53	68.34	68.44	673,208	-0.75(-1.09%)
Nov 11, 2021	68.95	69.19	68.61	69.19	570,323	+0.08(+0.11%)
Nov 10, 2021	69.21			69.11	472,582	+0.10(+0.15%)
Nov 09, 2021	69.11	69.16	68.38	69.01	571,633	-0.03(-0.04%)
Nov 08, 2021	69.17	69.22	68.07	69.04	817,687	-0.14(-0.21%)
Nov 05, 2021	68.33	69.67	68.33	69.18	688,649	+1.35(+1.99%)
Nov 04, 2021	68.04	68.15	67.51	67.83	553,257	-0.28(-0.41%)
Nov 03, 2021	68.21	68.68	67.86	68.10	705,063	-0.17(-0.25%)
Nov 02, 2021	67.72	68.29	67.01	68.28	772,203	+0.75(+1.11%)

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.