Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	63.08	63.38	63.01	63.10	113,062	-0.12(-0.19%)
Dec 30, 2021	63.45	63.73	63.19	63.23	174,696	-0.15(-0.24%)
Dec 29, 2021	63.71	63.71	63.29	63.38	127,950	-0.13(-0.21%)
Dec 28, 2021	63.52	64.05	63.48	63.51	106,836	-0.05(-0.08%)
Dec 27, 2021	63.24	63.57	62.96	63.57	135,245	+0.48(+0.77%)
Dec 23, 2021	63.04	63.35	63.04	63.08	98,565	+0.45(+0.73%)
Dec 22, 2021	62.04	62.67	61.93	62.63	149,814	+0.50(+0.81%)
Dec 21, 2021	61.30	62.25	61.30	62.12	207,234	+1.55(+2.56%)
Dec 20, 2021	60.86	60.86	59.97	60.58	407,303	-1.36(-2.19%)
Dec 17, 2021	62.70	62.70	61.44	61.93	169,905	-1.25(-1.98%)
Dec 16, 2021	63.40	63.68	62.92	63.18	241,139	+0.59(+0.95%)
Dec 15, 2021	62.52	62.67	61.60	62.59	178,293	+0.35(+0.56%)
Dec 14, 2021	61.95	62.94	61.95	62.24	209,364	+0.07(+0.11%)
Dec 13, 2021	62.89	62.89	62.05	62.17	171,956	-1.14(-1.81%)
Dec 10, 2021	63.68	63.68	62.91	63.31	111,584	+0.01(+0.02%)
Dec 09, 2021	63.13	63.61	62.96	63.30	119,626	-0.15(-0.24%)
Dec 08, 2021	63.71	63.87	63.28	63.45	183,078	-0.20(-0.31%)
Dec 07, 2021	63.19	63.89	63.12	63.65	144,374	+1.30(+2.09%)
Dec 06, 2021	62.16	62.99	61.82	62.35	747,900	+1.03(+1.68%)
Dec 03, 2021	62.65	62.65	60.86	61.32	598,170	-1.22(-1.95%)
Dec 02, 2021	61.02	62.76	60.97	62.54	959,982	+2.02(+3.33%)
Dec 01, 2021	62.44	62.78	60.52	60.53	450,817	-0.85(-1.38%)
Nov 30, 2021	62.08	62.32	61.26	61.37	300,569	-1.51(-2.40%)
Nov 29, 2021	63.39	63.61	62.33	62.88	180,801	+0.21(+0.33%)
Nov 26, 2021	62.79	62.98	61.99	62.67	147,668	-2.38(-3.65%)
Nov 24, 2021	64.69	65.17	64.51	65.05	167,628	+0.25(+0.39%)
Nov 23, 2021	64.17	64.86	64.05	64.79	307,327	+0.96(+1.50%)
Nov 22, 2021	64.26	64.50	63.82	63.83	222,244	+0.27(+0.42%)
Nov 19, 2021	63.77	63.94	63.19	63.56	231,612	-0.85(-1.32%)
Nov 18, 2021	64.94	64.56	64.38	64.41	196,291	-0.40(-0.62%)
Nov 17, 2021	65.46	65.46	64.50	64.81	190,161	-0.99(-1.50%)
Nov 16, 2021	65.81	66.13	65.45	65.80	350,182	+0.10(+0.15%)
Nov 15, 2021	65.95	66.15	65.58	65.70	126,418	+0.03(+0.04%)
Nov 12, 2021	65.61	65.70	65.19	65.68	129,819	+0.25(+0.38%)
Nov 11, 2021	65.52	65.63	65.23	65.42	155,597	+0.08(+0.12%)
Nov 10, 2021	65.39			65.35	215,301	-0.05(-0.07%)
Nov 09, 2021	65.53	65.58	64.93	65.39	462,667	-0.45(-0.68%)
Nov 08, 2021	65.92	66.21	65.71	65.84	194,569	+0.34(+0.51%)
Nov 05, 2021	65.66	66.06	65.24	65.50	152,227	+0.39(+0.60%)
Nov 04, 2021	65.74	65.74	64.69	65.11	178,813	-0.62(-0.94%)
Nov 03, 2021	65.39	65.95	65.27	65.73	321,264	+0.28(+0.43%)
Nov 02, 2021	65.46	65.62	65.19	65.45	156,988	+0.02(+0.03%)
Nov 01, 2021	65.70	65.20	65.23	65.43	131,011	+0.23(+0.36%)
Oct 29, 2021	65.26	65.44	65.06	65.20	102,007	+0.01(+0.02%)
Oct 28, 2021	65.02	65.26	64.88	65.19	128,100	+0.60(+0.93%)
Oct 27, 2021	65.86	65.92	64.57	64.59	176,684	-1.84(-2.77%)
Oct 26, 2021	66.76		66.43	66.43	200,874	-0.01(-0.02%)
Oct 25, 2021	66.78	66.78	66.31	66.44	129,651	+0.09(+0.13%)
Oct 22, 2021	65.74	66.40	65.74	66.36	103,171	+0.81(+1.24%)
Oct 21, 2021	65.80	65.80	65.20	65.54	120,401	-0.21(-0.32%)
Oct 20, 2021	65.45	65.79	65.19	65.75	123,943	+0.32(+0.49%)
Oct 19, 2021	65.15	65.43	64.86	65.43	310,593	+0.63(+0.98%)
Oct 18, 2021	64.52	65.01	64.32	64.80	144,751	+0.22(+0.34%)
Oct 15, 2021	64.08	64.89	64.02	64.58	170,431	+1.19(+1.87%)
Oct 14, 2021	63.09	63.42	62.58	63.39	245,809	+1.05(+1.69%)
Oct 13, 2021	62.80	62.80	61.70	62.34	165,112	-0.37(-0.59%)
Oct 12, 2021	62.86	63.13	62.53	62.71	203,396	-0.16(-0.25%)
Oct 11, 2021	63.86	64.16	62.85	62.87	152,937	-0.85(-1.33%)
Oct 08, 2021	63.51	64.01	63.51	63.72	116,262	+0.27(+0.43%)
Oct 07, 2021	63.55	64.04	63.36	63.45	154,518	+0.54(+0.85%)
Oct 06, 2021	62.24	62.95	61.81	62.91	279,102	+0.10(+0.16%)
Oct 05, 2021	62.36	63.18	62.01	62.81	301,283	+0.91(+1.48%)
Oct 04, 2021	62.55	63.02	61.63	61.90	670,929	-0.75(-1.20%)

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.