Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	65.06	65.51		65.50	113,837	+0.02(+0.03%)
Jan 28, 2022	64.38	65.48	64.04	65.47	223,108	+0.72(+1.11%)
Jan 27, 2022	64.59	65.56	64.55	64.75	128,140	+0.53(+0.82%)
Jan 26, 2022	64.36	65.04	63.94	64.23	218,076	-0.54(-0.83%)
Jan 25, 2022	64.80	64.97	63.84	64.76	182,735	-0.54(-0.82%)
Jan 24, 2022	65.27	65.66	63.92	65.30	223,314	-0.25(-0.38%)
Jan 21, 2022	65.58	66.26	65.41	65.55	599,672	-0.04(-0.05%)
Jan 20, 2022	65.91	66.26	65.50	65.58	76,863	-0.22(-0.33%)
Jan 19, 2022	65.57	66.28	65.54	65.80	200,862	+0.29(+0.44%)
Jan 18, 2022	66.01	66.04	65.35	65.51	157,439	-0.92(-1.38%)
Jan 14, 2022				66.43	0	+0.47(+0.71%)
Jan 13, 2022	65.76	66.05	65.64	65.96	166,642	+0.27(+0.41%)
Jan 12, 2022	65.81	65.81	65.38	65.69	59,639	-0.01(-0.01%)
Jan 11, 2022	65.77	65.77	65.04	65.70	76,702	-0.03(-0.05%)
Jan 10, 2022	65.89	65.98	65.53	65.73	91,412	-0.18(-0.27%)
Jan 07, 2022	65.59	66.09	65.45	65.91	98,144	+0.45(+0.68%)
Jan 06, 2022	65.86	66.06	65.45	65.46	70,898	-0.20(-0.31%)
Jan 05, 2022	65.33	66.21	65.33	65.66	59,448	+0.12(+0.19%)
Jan 04, 2022	65.01	65.77	65.01	65.54	95,559	+0.55(+0.84%)
Jan 03, 2022	64.70	65.01	64.20	64.99	137,266	+0.03(+0.04%)
Dec 31, 2021	64.56	65.09	64.56	64.97	18,434	+0.35(+0.54%)
Dec 30, 2021	64.85	64.95	64.62	64.62	36,188	-0.11(-0.17%)
Dec 29, 2021	64.45	64.88	64.45	64.73	50,848	+0.31(+0.48%)
Dec 28, 2021	63.91	64.48	63.91	64.42	47,681	+0.36(+0.57%)
Dec 27, 2021	63.53	64.06	63.53	64.06	46,356	+0.58(+0.91%)
Dec 23, 2021	63.40	63.63	63.40	63.48	61,475	+0.17(+0.26%)
Dec 22, 2021	63.04	63.32	62.71	63.32	41,481	+0.34(+0.53%)
Dec 21, 2021	62.96	63.10	62.82	62.98	188,522	+0.00(+0.01%)
Dec 20, 2021	62.63	62.98	62.47	62.98	51,335	-0.07(-0.12%)
Dec 17, 2021	63.77	63.88	63.03	63.05	66,146	-0.82(-1.29%)
Dec 16, 2021	63.23	63.95	63.21	63.87	47,354	+0.70(+1.11%)
Dec 15, 2021	62.65	63.19	62.65	63.17	63,074	+0.60(+0.96%)
Dec 14, 2021	62.68	62.75	62.44	62.57	36,484	-0.00(-0.00%)
Dec 13, 2021	61.84	62.70	61.79	62.57	59,685	+0.47(+0.76%)
Dec 10, 2021	61.59	62.10	61.59	62.10	52,666	+0.77(+1.26%)
Dec 09, 2021	60.90	61.49	60.90	61.32	25,882	+0.17(+0.28%)
Dec 08, 2021	61.16	61.26	60.68	61.15	18,945	-0.01(-0.01%)
Dec 07, 2021	61.19	61.50	61.11	61.16	41,764	+0.05(+0.07%)
Dec 06, 2021	60.42	61.36	60.42	61.11	35,420	+1.07(+1.78%)
Dec 03, 2021	59.57	60.04	59.57	60.04	38,547	+0.75(+1.27%)
Dec 02, 2021	58.57	59.65	58.57	59.29	29,862	+0.80(+1.37%)
Dec 01, 2021	58.95	59.59	58.48	58.49	43,311	-0.08(-0.14%)
Nov 30, 2021	60.01	60.01	58.53	58.57	31,838	-1.65(-2.74%)
Nov 29, 2021	60.20	60.49	60.05	60.22	41,903	+0.17(+0.28%)
Nov 26, 2021	60.29	60.34	59.92	60.05	31,628	-0.81(-1.34%)
Nov 24, 2021	61.12	61.12	60.70	60.86	98,229	-0.40(-0.65%)
Nov 23, 2021	60.77	61.26	60.75	61.26	61,880	+0.47(+0.77%)
Nov 22, 2021	60.42	61.20	60.42	60.79	18,732	+0.42(+0.69%)
Nov 19, 2021	60.80	60.80	60.37	60.38	20,976	-0.40(-0.66%)
Nov 18, 2021	60.92	60.79	60.79	60.78	31,292	-0.21(-0.34%)
Nov 17, 2021	60.94	61.04	60.93	60.98	22,338	-0.16(-0.25%)
Nov 16, 2021	61.46	61.64	61.09	61.14	34,194	-0.35(-0.57%)
Nov 15, 2021	61.36	61.55	61.26	61.49	38,266	+0.28(+0.46%)
Nov 12, 2021	61.35	61.49	61.16	61.21	23,492	+0.01(+0.01%)
Nov 11, 2021	61.26	61.26	61.06	61.20	26,558	-0.03(-0.06%)
Nov 10, 2021	61.12			61.24	65,477	+0.29(+0.48%)
Nov 09, 2021	60.69	61.06	60.69	60.94	23,048	+0.11(+0.19%)
Nov 08, 2021	61.39	61.39	60.65	60.83	40,054	-0.53(-0.86%)
Nov 05, 2021	61.12	61.45	61.12	61.36	31,461	+0.38(+0.63%)
Nov 04, 2021	60.74	60.97	60.74	60.97	22,792	-0.12(-0.19%)
Nov 03, 2021	60.30	61.09	60.30	61.09	38,133	+0.86(+1.42%)
Nov 02, 2021	59.98	60.32	59.97	60.24	43,623	+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.