Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	65.40	66.46		66.44	13,457,986	+0.55(+0.83%)
Jan 28, 2022	65.54	65.89	64.18	65.89	17,477,656	+0.35(+0.54%)
Jan 27, 2022	67.43	68.54	64.96	65.54	18,528,692	-1.41(-2.11%)
Jan 26, 2022	68.00	68.65	65.87	66.95	17,313,084	-0.37(-0.55%)
Jan 25, 2022	66.74	68.08	65.38	67.32	18,449,316	-0.06(-0.08%)
Jan 24, 2022	65.34	67.63	64.62	67.38	19,384,534	+0.93(+1.40%)
Jan 21, 2022	67.55	68.23	66.29	66.45	20,940,140	-1.33(-1.96%)
Jan 20, 2022	69.61	70.50	67.57	67.78	18,036,000	-1.83(-2.63%)
Jan 19, 2022	71.90	72.01	69.56	69.60	16,409,848	-1.95(-2.72%)
Jan 18, 2022	72.88	73.12	71.37	71.55	14,421,356	-1.55(-2.12%)
Jan 14, 2022				73.10	0	+0.64(+0.88%)
Jan 13, 2022	72.27	73.05	72.16	72.46	10,830,449	+0.43(+0.59%)
Jan 12, 2022	72.04	72.56	71.42	72.04	13,181,464	+0.19(+0.27%)
Jan 11, 2022	71.85	71.91	70.60	71.84	10,314,141	+0.25(+0.35%)
Jan 10, 2022	72.06	72.33	70.64	71.59	15,005,121	-0.11(-0.16%)
Jan 07, 2022	71.13	71.85	70.62	71.70	14,374,817	+0.70(+0.98%)
Jan 06, 2022	69.36	71.21	69.08	71.01	16,505,514	+2.59(+3.78%)
Jan 05, 2022	69.07	69.83	68.36	68.42	12,241,134	-0.45(-0.65%)
Jan 04, 2022	67.77	69.52	67.70	68.86	15,194,503	+1.89(+2.83%)
Jan 03, 2022	66.43	67.70	66.38	66.97	11,116,901	+1.22(+1.86%)
Dec 31, 2021	65.57	66.08	65.41	65.74	5,454,941	-0.02(-0.03%)
Dec 30, 2021	66.14	66.84	65.71	65.76	5,770,130	-0.31(-0.46%)
Dec 29, 2021	65.99	66.28	65.63	66.07	5,184,109	+0.12(+0.18%)
Dec 28, 2021	65.65	66.40	65.53	65.95	5,381,947	+0.05(+0.07%)
Dec 27, 2021	65.16	65.92	64.58	65.90	5,068,623	+0.95(+1.46%)
Dec 23, 2021	64.85	65.47	64.70	64.96	6,163,593	+0.57(+0.88%)
Dec 22, 2021	63.76	64.44	63.41	64.39	6,886,854	+0.49(+0.77%)
Dec 21, 2021	62.80	64.03	62.65	63.90	9,751,032	+1.90(+3.07%)
Dec 20, 2021	62.38	62.40	60.74	62.00	16,919,384	-1.06(-1.68%)
Dec 17, 2021	64.20	64.50	62.43	63.06	13,016,130	-1.57(-2.43%)
Dec 16, 2021	65.38	66.15	64.43	64.63	12,324,723	+0.12(+0.19%)
Dec 15, 2021	64.47	65.11	63.54	64.51	12,231,599	+0.50(+0.78%)
Dec 14, 2021	63.48	64.95	63.47	64.01	9,127,510	+0.58(+0.92%)
Dec 13, 2021	64.87	64.87	63.32	63.43	7,879,641	-1.62(-2.50%)
Dec 10, 2021	65.30	65.55	64.10	65.05	7,780,638	+0.15(+0.23%)
Dec 09, 2021	65.19	65.60	64.87	64.90	6,218,592	-0.73(-1.11%)
Dec 08, 2021	66.03	66.27	65.34	65.63	7,532,435	-0.13(-0.20%)
Dec 07, 2021	66.07	66.59	65.35	65.76	11,041,456	+0.19(+0.30%)
Dec 06, 2021	64.93	66.37	64.60	65.57	14,086,525	+1.64(+2.57%)
Dec 03, 2021	65.94	65.99	63.38	63.92	15,231,227	-1.79(-2.72%)
Dec 02, 2021	64.21	66.14	63.76	65.71	12,859,514	+2.16(+3.40%)
Dec 01, 2021	65.75	66.79	63.54	63.56	14,011,027	-0.85(-1.32%)
Nov 30, 2021	65.07	65.45	64.04	64.40	18,981,180	-1.69(-2.55%)
Nov 29, 2021	66.99	67.30	65.59	66.09	12,324,069	+0.14(+0.21%)
Nov 26, 2021	67.13	67.26	64.86	65.95	18,625,386	-3.48(-5.01%)
Nov 24, 2021	69.30	69.89	69.06	69.43	7,927,006	-0.18(-0.25%)
Nov 23, 2021	69.05	69.70	68.71	69.61	8,205,484	+1.09(+1.59%)
Nov 22, 2021	68.51	69.74	68.48	68.52	10,283,295	+0.73(+1.08%)
Nov 19, 2021	67.35	68.08	66.67	67.79	11,448,437	-0.52(-0.76%)
Nov 18, 2021	68.55	68.46	68.18	68.31	7,462,653	-0.15(-0.22%)
Nov 17, 2021	68.79	68.91	67.82	68.45	8,826,541	-0.59(-0.86%)
Nov 16, 2021	68.94	69.49	68.50	69.05	4,668,190	-0.03(-0.04%)
Nov 15, 2021	69.08	69.38	68.82	69.07	4,880,805	+0.26(+0.38%)
Nov 12, 2021	69.09	69.29	68.17	68.81	9,313,775	-0.26(-0.37%)
Nov 11, 2021	68.86	69.44	68.54	69.07	5,797,645	+0.60(+0.88%)
Nov 10, 2021	68.72		68.44	68.47	12,162,632	-0.18(-0.27%)
Nov 09, 2021	68.49	68.84	67.98	68.66	10,586,472	-0.24(-0.35%)
Nov 08, 2021	69.17	69.73	68.45	68.90	7,175,371	+0.08(+0.12%)
Nov 05, 2021	68.54	69.45	68.27	68.81	9,447,958	+0.72(+1.06%)
Nov 04, 2021	69.06	69.12	67.41	68.09	9,347,043	-1.12(-1.61%)
Nov 03, 2021	67.07	69.43	67.02	69.21	10,541,243	+1.85(+2.75%)
Nov 02, 2021	67.61	68.03	67.17	67.36	6,065,710	-0.22(-0.33%)

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.