Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	66.27	67.09	65.97	66.78	881,501	+0.51(+0.78%)
Dec 30, 2021	66.97	67.35	66.14	66.27	1,095,262	-0.52(-0.78%)
Dec 29, 2021	66.09	66.94	66.09	66.79	741,970	+0.63(+0.95%)
Dec 28, 2021	65.75	66.27	65.75	66.16	664,776	+0.33(+0.51%)
Dec 27, 2021	64.97	65.83	64.74	65.83	932,088	+1.16(+1.79%)
Dec 23, 2021	64.40	65.25	64.40	64.67	883,875	+0.52(+0.82%)
Dec 22, 2021	63.10	64.35	62.92	64.14	1,697,372	+1.02(+1.61%)
Dec 21, 2021	62.03	63.26	61.81	63.13	1,796,372	+1.56(+2.53%)
Dec 20, 2021	62.70	62.71	61.16	61.57	2,102,446	-1.65(-2.60%)
Dec 17, 2021	64.97	65.34	63.14	63.21	6,895,763	-2.17(-3.32%)
Dec 16, 2021	65.82	66.21	64.93	65.38	2,484,772	-0.52(-0.79%)
Dec 15, 2021	65.62	65.94	64.68	65.90	2,083,940	+1.10(+1.70%)
Dec 14, 2021	64.70	65.04	64.20	64.80	1,632,730	-0.14(-0.22%)
Dec 13, 2021	65.04	65.30	64.30	64.94	2,444,846	-0.40(-0.61%)
Dec 10, 2021	65.33	65.74	64.86	65.34	1,363,351	+0.26(+0.39%)
Dec 09, 2021	65.43	65.71	64.62	65.09	1,086,591	-0.39(-0.60%)
Dec 08, 2021	65.52	65.70	65.07	65.48	1,189,624	+0.24(+0.36%)
Dec 07, 2021	65.68	66.06	65.13	65.24	1,529,882	+0.10(+0.16%)
Dec 06, 2021	66.03	66.26	65.01	65.13	1,317,348	-0.26(-0.39%)
Dec 03, 2021	64.53	65.77	64.50	65.39	2,918,481	+1.16(+1.81%)
Dec 02, 2021	62.78	64.58	62.78	64.23	1,778,411	+1.78(+2.85%)
Dec 01, 2021	63.54	64.23	62.42	62.45	1,474,636	-0.22(-0.35%)
Nov 30, 2021	63.58	64.01	62.47	62.67	3,334,334	-1.37(-2.14%)
Nov 29, 2021	64.34	64.34	63.39	64.04	1,351,441	+0.25(+0.39%)
Nov 26, 2021	64.25	64.54	63.36	63.79	900,237	-1.24(-1.90%)
Nov 24, 2021	64.79	65.27	64.53	65.03	1,068,369	+0.15(+0.23%)
Nov 23, 2021	64.84	65.26	64.38	64.88	1,316,275	-0.06(-0.09%)
Nov 22, 2021	64.66	65.65	64.53	64.93	1,734,509	+0.65(+1.01%)
Nov 19, 2021	64.62	65.07	64.24	64.29	1,422,368	-0.14(-0.22%)
Nov 18, 2021	64.91	64.42	64.11	64.43	1,346,532	-0.32(-0.50%)
Nov 17, 2021	65.20	65.25	64.37	64.75	1,648,259	-0.37(-0.57%)
Nov 16, 2021	64.15	65.51	63.94	65.12	2,813,859	+1.18(+1.84%)
Nov 15, 2021	63.24	64.49	62.91	63.94	1,661,352	+0.50(+0.79%)
Nov 12, 2021	61.69	63.73	61.42	63.44	2,016,368	+2.03(+3.30%)
Nov 11, 2021	61.31	61.64	61.13	61.42	733,728	+0.13(+0.22%)
Nov 10, 2021	62.09			61.28	1,415,027	-0.99(-1.60%)
Nov 09, 2021	60.93	62.29	60.70	62.28	1,241,699	+1.58(+2.61%)
Nov 08, 2021	61.48	61.59	60.27	60.69	2,238,944	-0.11(-0.19%)
Nov 05, 2021	61.57	62.07	60.69	60.81	1,816,609	-0.47(-0.77%)
Nov 04, 2021	60.86	61.75	60.80	61.28	1,354,488	+0.48(+0.79%)
Nov 03, 2021	60.67	61.20	60.38	60.80	1,460,293	+0.07(+0.11%)
Nov 02, 2021	61.66	61.80	60.62	60.73	1,810,623	-0.52(-0.85%)
Nov 01, 2021	62.25	61.83	61.03	61.25	1,465,590	-0.86(-1.39%)
Oct 29, 2021	61.66	62.67	61.60	62.11	2,387,551	+0.05(+0.08%)
Oct 28, 2021	61.22	62.29	61.13	62.07	2,176,812	+1.17(+1.93%)
Oct 27, 2021	59.46	62.65	59.46	60.89	4,266,574	+3.01(+5.21%)
Oct 26, 2021	58.43	58.62		57.88	3,472,233	-0.41(-0.70%)
Oct 25, 2021	57.65	58.81	57.33	58.29	2,018,855	+0.47(+0.82%)
Oct 22, 2021	58.16	58.78	57.79	57.81	2,386,727	-0.12(-0.21%)
Oct 21, 2021	57.43	58.07	57.19	57.94	1,555,112	+0.51(+0.89%)
Oct 20, 2021	56.88	57.84	56.88	57.42	1,339,062	+0.71(+1.25%)
Oct 19, 2021	57.26	57.48	56.65	56.71	1,425,769	-0.24(-0.42%)
Oct 18, 2021	55.84	57.16	55.67	56.95	1,977,214	+0.79(+1.40%)
Oct 15, 2021	55.87	56.33	55.40	56.16	1,670,038	+0.67(+1.21%)
Oct 14, 2021	54.22	55.51	54.11	55.49	1,484,136	+1.66(+3.08%)
Oct 13, 2021	53.88	54.07	53.42	53.83	1,273,374	+0.15(+0.28%)
Oct 12, 2021	53.98	54.42	53.53	53.68	1,184,838	-0.09(-0.18%)
Oct 11, 2021	53.86	54.16	53.62	53.78	1,215,832	-0.11(-0.21%)
Oct 08, 2021	54.19	54.24	53.48	53.89	1,589,141	-0.24(-0.44%)
Oct 07, 2021	53.52	54.80	53.52	54.13	1,817,041	+0.93(+1.75%)
Oct 06, 2021	52.59	53.42	52.41	53.20	1,868,352	+0.26(+0.48%)
Oct 05, 2021	52.98	53.32	52.55	52.94	2,014,316	-0.11(-0.21%)
Oct 04, 2021	52.71	54.00	52.65	53.06	2,750,402	+0.10(+0.20%)

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.