Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	65.05	65.50		65.49	113,845	+0.02(+0.03%)
Jan 28, 2022	64.38	65.48	64.04	65.47	223,124	+0.72(+1.11%)
Jan 27, 2022	64.59	65.56	64.55	64.75	128,149	+0.53(+0.82%)
Jan 26, 2022	64.36	65.04	63.94	64.22	218,092	-0.54(-0.83%)
Jan 25, 2022	64.79	64.96	63.84	64.76	182,748	-0.54(-0.82%)
Jan 24, 2022	65.26	65.66	63.91	65.30	223,330	-0.25(-0.38%)
Jan 21, 2022	65.58	66.26	65.40	65.54	599,714	-0.04(-0.05%)
Jan 20, 2022	65.90	66.26	65.50	65.58	76,868	-0.22(-0.33%)
Jan 19, 2022	65.57	66.27	65.53	65.79	200,876	+0.29(+0.44%)
Jan 18, 2022	66.01	66.03	65.34	65.51	157,450	-0.92(-1.38%)
Jan 14, 2022				66.42	0	+0.47(+0.71%)
Jan 13, 2022	65.75	66.04	65.64	65.95	166,654	+0.27(+0.41%)
Jan 12, 2022	65.81	65.81	65.38	65.69	59,643	-0.01(-0.01%)
Jan 11, 2022	65.76	65.76	65.04	65.69	76,708	-0.03(-0.05%)
Jan 10, 2022	65.88	65.98	65.53	65.73	91,419	-0.18(-0.27%)
Jan 07, 2022	65.58	66.09	65.45	65.91	98,151	+0.45(+0.68%)
Jan 06, 2022	65.86	66.06	65.44	65.46	70,903	-0.20(-0.31%)
Jan 05, 2022	65.33	66.21	65.33	65.66	59,452	+0.12(+0.19%)
Jan 04, 2022	65.01	65.76	65.01	65.54	95,566	+0.55(+0.84%)
Jan 03, 2022	64.69	65.01	64.20	64.99	137,276	+0.03(+0.04%)
Dec 31, 2021	64.56	65.08	64.56	64.96	18,436	+0.35(+0.54%)
Dec 30, 2021	64.85	64.95	64.62	64.62	36,191	-0.11(-0.17%)
Dec 29, 2021	64.44	64.88	64.44	64.73	50,852	+0.31(+0.48%)
Dec 28, 2021	63.91	64.47	63.91	64.42	47,684	+0.36(+0.57%)
Dec 27, 2021	63.53	64.06	63.53	64.06	46,359	+0.58(+0.91%)
Dec 23, 2021	63.40	63.63	63.40	63.48	61,480	+0.17(+0.26%)
Dec 22, 2021	63.04	63.31	62.71	63.31	41,484	+0.34(+0.53%)
Dec 21, 2021	62.96	63.10	62.81	62.98	188,535	+0.00(+0.01%)
Dec 20, 2021	62.62	62.97	62.47	62.97	51,339	-0.07(-0.12%)
Dec 17, 2021	63.76	63.87	63.02	63.05	66,151	-0.82(-1.29%)
Dec 16, 2021	63.22	63.94	63.21	63.87	47,358	+0.70(+1.11%)
Dec 15, 2021	62.65	63.19	62.65	63.17	63,079	+0.60(+0.96%)
Dec 14, 2021	62.67	62.75	62.44	62.56	36,486	-0.00(-0.00%)
Dec 13, 2021	61.83	62.70	61.78	62.57	59,689	+0.47(+0.76%)
Dec 10, 2021	61.59	62.09	61.59	62.09	52,670	+0.77(+1.26%)
Dec 09, 2021	60.90	61.48	60.90	61.32	25,884	+0.17(+0.28%)
Dec 08, 2021	61.16	61.26	60.68	61.15	18,946	-0.01(-0.01%)
Dec 07, 2021	61.19	61.49	61.11	61.15	41,767	+0.05(+0.07%)
Dec 06, 2021	60.41	61.35	60.41	61.11	35,422	+1.07(+1.78%)
Dec 03, 2021	59.56	60.04	59.56	60.04	38,550	+0.75(+1.27%)
Dec 02, 2021	58.56	59.65	58.56	59.29	29,864	+0.80(+1.37%)
Dec 01, 2021	58.94	59.58	58.47	58.48	43,314	-0.08(-0.14%)
Nov 30, 2021	60.00	60.00	58.52	58.56	31,840	-1.65(-2.74%)
Nov 29, 2021	60.20	60.48	60.04	60.21	41,906	+0.17(+0.28%)
Nov 26, 2021	60.28	60.33	59.91	60.05	31,630	-0.81(-1.34%)
Nov 24, 2021	61.11	61.11	60.69	60.86	98,236	-0.40(-0.65%)
Nov 23, 2021	60.77	61.26	60.75	61.26	61,884	+0.47(+0.77%)
Nov 22, 2021	60.42	61.19	60.42	60.79	18,733	+0.42(+0.69%)
Nov 19, 2021	60.80	60.80	60.37	60.37	20,978	-0.40(-0.66%)
Nov 18, 2021	60.91	60.79	60.79	60.77	31,294	-0.21(-0.34%)
Nov 17, 2021	60.94	61.04	60.93	60.98	22,339	-0.16(-0.25%)
Nov 16, 2021	61.46	61.63	61.09	61.14	34,196	-0.35(-0.57%)
Nov 15, 2021	61.36	61.55	61.26	61.49	38,269	+0.28(+0.46%)
Nov 12, 2021	61.35	61.48	61.15	61.20	23,494	+0.01(+0.01%)
Nov 11, 2021	61.26	61.26	61.06	61.20	26,560	-0.04(-0.06%)
Nov 10, 2021	61.12			61.23	65,481	+0.29(+0.48%)
Nov 09, 2021	60.69	61.05	60.69	60.94	23,049	+0.11(+0.19%)
Nov 08, 2021	61.39	61.39	60.64	60.82	40,057	-0.53(-0.86%)
Nov 05, 2021	61.12	61.44	61.12	61.35	31,464	+0.38(+0.63%)
Nov 04, 2021	60.74	60.97	60.74	60.97	22,793	-0.12(-0.19%)
Nov 03, 2021	60.30	61.09	60.30	61.09	38,136	+0.86(+1.42%)
Nov 02, 2021	59.98	60.31	59.96	60.23	43,626	+0.32(+0.54%)

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.