Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	59.86	60.72		60.46	2,946,883	+0.70(+1.17%)
Jan 28, 2022	58.80	59.79	57.96	59.76	2,510,525	+0.99(+1.69%)
Jan 27, 2022	60.07	60.69	58.48	58.77	2,386,026	-0.74(-1.25%)
Jan 26, 2022	61.27	61.64	59.27	59.51	2,472,206	-1.05(-1.73%)
Jan 25, 2022	60.97	61.14	59.83	60.56	1,881,342	-1.49(-2.40%)
Jan 24, 2022	60.30	62.15	59.82	62.05	2,852,890	+0.71(+1.15%)
Jan 21, 2022	61.99	62.60	61.11	61.34	2,492,470	-0.84(-1.35%)
Jan 20, 2022	63.32	63.96	62.10	62.18	2,408,460	-0.43(-0.69%)
Jan 19, 2022	63.20	64.02	62.48	62.61	4,405,134	-0.30(-0.47%)
Jan 18, 2022	63.82	64.55	62.38	62.91	2,802,176	-1.32(-2.05%)
Jan 14, 2022				64.23	0	-0.82(-1.26%)
Jan 13, 2022	65.36	66.23	64.83	65.05	2,005,322	-0.17(-0.26%)
Jan 12, 2022	64.86	65.56	64.74	65.22	2,287,881	+0.80(+1.24%)
Jan 11, 2022	63.98	64.44	63.13	64.42	1,753,693	+0.83(+1.31%)
Jan 10, 2022	63.29	63.87	62.79	63.59	2,359,556	-0.44(-0.69%)
Jan 07, 2022	65.47	65.48	63.82	64.03	2,037,266	-1.51(-2.30%)
Jan 06, 2022	65.32	66.15	64.86	65.54	2,499,741	+0.32(+0.48%)
Jan 05, 2022	66.64	67.01	64.04	65.22	4,177,484	-1.80(-2.69%)
Jan 04, 2022	66.65	67.83	66.38	67.02	1,931,560	+0.75(+1.14%)
Jan 03, 2022	67.01	67.01	65.21	66.27	2,962,120	-0.76(-1.14%)
Dec 31, 2021	66.52	67.35	66.22	67.03	878,145	+0.52(+0.77%)
Dec 30, 2021	67.22	67.61	66.39	66.52	1,091,093	-0.53(-0.78%)
Dec 29, 2021	66.35	67.19	66.35	67.04	739,146	+0.63(+0.95%)
Dec 28, 2021	66.00	66.53	66.00	66.41	662,246	+0.33(+0.51%)
Dec 27, 2021	65.22	66.08	64.99	66.08	928,540	+1.16(+1.79%)
Dec 23, 2021	64.65	65.50	64.65	64.91	880,511	+0.52(+0.82%)
Dec 22, 2021	63.34	64.60	63.16	64.39	1,690,911	+1.02(+1.61%)
Dec 21, 2021	62.27	63.50	62.04	63.37	1,789,534	+1.57(+2.53%)
Dec 20, 2021	62.94	62.95	61.39	61.80	2,094,443	-1.65(-2.60%)
Dec 17, 2021	65.22	65.59	63.38	63.45	6,869,514	-2.18(-3.32%)
Dec 16, 2021	66.07	66.46	65.18	65.63	2,475,314	-0.53(-0.79%)
Dec 15, 2021	65.87	66.19	64.93	66.16	2,076,008	+1.11(+1.70%)
Dec 14, 2021	64.94	65.29	64.45	65.05	1,626,515	-0.14(-0.22%)
Dec 13, 2021	65.29	65.54	64.55	65.19	2,435,540	-0.40(-0.61%)
Dec 10, 2021	65.58	65.99	65.11	65.59	1,358,161	+0.26(+0.39%)
Dec 09, 2021	65.68	65.96	64.87	65.33	1,082,455	-0.39(-0.60%)
Dec 08, 2021	65.77	65.96	65.32	65.73	1,185,096	+0.24(+0.36%)
Dec 07, 2021	65.93	66.31	65.38	65.49	1,524,058	+0.11(+0.16%)
Dec 06, 2021	66.28	66.51	65.26	65.38	1,312,334	-0.26(-0.39%)
Dec 03, 2021	64.78	66.02	64.74	65.64	2,907,372	+1.16(+1.81%)
Dec 02, 2021	63.02	64.82	63.02	64.48	1,771,641	+1.79(+2.85%)
Dec 01, 2021	63.78	64.48	62.66	62.69	1,469,023	-0.22(-0.35%)
Nov 30, 2021	63.83	64.26	62.71	62.91	3,321,642	-1.37(-2.14%)
Nov 29, 2021	64.59	64.59	63.64	64.28	1,346,297	+0.25(+0.39%)
Nov 26, 2021	64.49	64.79	63.61	64.04	896,810	-1.24(-1.90%)
Nov 24, 2021	65.04	65.52	64.77	65.28	1,064,302	+0.15(+0.23%)
Nov 23, 2021	65.09	65.51	64.63	65.12	1,311,265	-0.06(-0.09%)
Nov 22, 2021	64.91	65.90	64.77	65.18	1,727,907	+0.65(+1.01%)
Nov 19, 2021	64.87	65.32	64.49	64.53	1,416,954	-0.14(-0.22%)
Nov 18, 2021	65.15	64.67	64.35	64.68	1,341,406	-0.32(-0.50%)
Nov 17, 2021	65.45	65.50	64.62	65.00	1,641,985	-0.37(-0.57%)
Nov 16, 2021	64.40	65.76	64.19	65.37	2,803,148	+1.18(+1.84%)
Nov 15, 2021	63.48	64.73	63.15	64.19	1,655,029	+0.51(+0.79%)
Nov 12, 2021	61.93	63.97	61.66	63.68	2,008,693	+2.03(+3.30%)
Nov 11, 2021	61.54	61.88	61.37	61.65	730,935	+0.13(+0.22%)
Nov 10, 2021	62.33			61.52	1,409,641	-1.00(-1.60%)
Nov 09, 2021	61.16	62.52	60.93	62.51	1,236,972	+1.59(+2.61%)
Nov 08, 2021	61.71	61.83	60.50	60.93	2,230,422	-0.11(-0.19%)
Nov 05, 2021	61.80	62.30	60.93	61.04	1,809,695	-0.48(-0.77%)
Nov 04, 2021	61.10	61.98	61.03	61.52	1,349,332	+0.49(+0.79%)
Nov 03, 2021	60.91	61.43	60.61	61.03	1,454,735	+0.07(+0.11%)
Nov 02, 2021	61.90	62.04	60.85	60.96	1,803,731	-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.