Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	63.41	64.22	63.15	63.84	176,216	+0.09(+0.14%)
Dec 30, 2021	63.95	64.35	63.28	63.75	187,935	+0.32(+0.50%)
Dec 29, 2021	63.66	64.02	63.28	63.43	201,858	-0.19(-0.30%)
Dec 28, 2021	64.02	64.44	63.39	63.63	222,420	-0.36(-0.56%)
Dec 27, 2021	64.75	65.34	63.68	63.98	413,328	-0.98(-1.52%)
Dec 23, 2021	65.44	65.61	64.75	64.96	139,687	-0.18(-0.28%)
Dec 22, 2021	65.52	65.88	63.96	65.15	191,275	-0.46(-0.71%)
Dec 21, 2021	65.41	66.48	65.07	65.61	642,852	+0.05(+0.07%)
Dec 20, 2021	63.93	65.76	62.49	65.57	388,219	+1.34(+2.09%)
Dec 17, 2021	63.56	64.62	63.08	64.23	865,766	+0.67(+1.05%)
Dec 16, 2021	63.55	64.19	62.52	63.56	297,692	+0.41(+0.65%)
Dec 15, 2021	62.34	63.55	61.75	63.15	424,426	+0.81(+1.30%)
Dec 14, 2021	62.41	63.34	61.75	62.34	508,122	+0.32(+0.51%)
Dec 13, 2021	62.67	63.18	61.75	62.02	421,943	-0.62(-0.99%)
Dec 10, 2021	62.68	63.37	61.91	62.64	511,557	+0.21(+0.34%)
Dec 09, 2021	63.15	63.40	62.25	62.43	179,653	-1.48(-2.31%)
Dec 08, 2021	62.89	64.35	62.89	63.91	208,917	+1.39(+2.23%)
Dec 07, 2021	64.59	64.59	61.99	62.51	360,121	-2.00(-3.09%)
Dec 06, 2021	61.71	64.59	61.29	64.51	555,155	+3.72(+6.12%)
Dec 03, 2021	60.60	60.90	59.71	60.79	436,585	+0.71(+1.18%)
Dec 02, 2021	59.92	61.41	59.41	60.08	290,416	+0.85(+1.43%)
Dec 01, 2021	60.84	61.78	59.11	59.23	537,102	-0.75(-1.25%)
Nov 30, 2021	62.13	62.61	59.88	59.98	716,475	-2.81(-4.47%)
Nov 29, 2021	63.48	63.56	62.13	62.79	408,112	-0.33(-0.52%)
Nov 26, 2021	62.64	63.47	62.01	63.11	354,597	-0.89(-1.40%)
Nov 24, 2021	63.64	64.14	63.42	64.01	187,139	+0.36(+0.56%)
Nov 23, 2021	63.24	64.28	63.24	63.65	181,449	+0.41(+0.65%)
Nov 22, 2021	64.02	64.88	63.19	63.24	282,244	-0.50(-0.79%)
Nov 19, 2021	62.36	64.07	62.36	63.74	579,138	+0.98(+1.55%)
Nov 18, 2021	62.76	62.77	62.38	62.77	247,413	+0.01(+0.01%)
Nov 17, 2021	63.23	63.39	62.74	62.76	295,889	-0.47(-0.75%)
Nov 16, 2021	64.71	64.71	63.14	63.23	251,893	-1.73(-2.67%)
Nov 15, 2021	63.72	64.97	63.43	64.96	353,950	+1.56(+2.46%)
Nov 12, 2021	63.44	64.53	63.33	63.41	261,138	-0.04(-0.06%)
Nov 11, 2021	63.55	64.10	62.90	63.45	230,861	-0.50(-0.78%)
Nov 10, 2021	62.09	63.98		63.94	497,007	+2.50(+4.07%)
Nov 09, 2021	62.04	62.54	61.41	61.44	684,883	-0.80(-1.28%)
Nov 08, 2021	64.26	64.31	61.91	62.24	437,095	-2.07(-3.22%)
Nov 05, 2021	64.31	65.21	64.19	64.31	361,509	+0.34(+0.54%)
Nov 04, 2021	63.58	65.01	63.33	63.96	443,830	-0.67(-1.03%)
Nov 03, 2021	63.35	65.01	63.14	64.63	674,583	+1.28(+2.03%)
Nov 02, 2021	63.39	64.35	62.69	63.35	534,797	+0.23(+0.37%)
Nov 01, 2021	62.58	63.48	62.35	63.11	439,279	+0.53(+0.85%)
Oct 29, 2021	61.86	62.62	61.63	62.58	703,730	+0.45(+0.73%)
Oct 28, 2021	62.39	62.69	61.99	62.13	323,153	+0.14(+0.22%)
Oct 27, 2021	62.69	63.00	61.53	61.99	582,615	-0.51(-0.81%)
Oct 26, 2021	62.66			62.50	317,780	-0.23(-0.37%)
Oct 25, 2021	62.32	63.64	61.74	62.73	714,942	+0.22(+0.35%)
Oct 22, 2021	61.71	62.57	61.17	62.52	401,966	+0.80(+1.30%)
Oct 21, 2021	60.86	62.12	60.77	61.71	712,756	+0.85(+1.40%)
Oct 20, 2021	62.19	62.22	60.00	60.86	614,626	-0.87(-1.41%)
Oct 19, 2021	62.55	62.77	60.80	61.73	763,463	-0.82(-1.31%)
Oct 18, 2021	62.35	63.16	61.73	62.55	1,229,642	+0.41(+0.65%)
Oct 15, 2021	62.80	62.81	61.53	62.15	1,534,647	-0.65(-1.04%)
Oct 14, 2021	59.13	65.06	58.67	62.80	2,816,921	+4.13(+7.04%)
Oct 13, 2021	57.00	58.78	56.89	58.67	702,044	+1.35(+2.35%)
Oct 12, 2021	58.00	58.33	56.99	57.32	485,214	-0.68(-1.17%)
Oct 11, 2021	58.29	58.78	57.92	58.00	582,262	-0.14(-0.25%)
Oct 08, 2021	59.59	59.97	58.05	58.14	447,507	-1.59(-2.66%)
Oct 07, 2021	61.90	61.90	59.48	59.73	993,932	-1.72(-2.79%)
Oct 06, 2021	62.32	62.35	60.58	61.45	1,020,594	-2.19(-3.44%)
Oct 05, 2021	60.13	65.04	59.29	63.64	2,710,558	+3.93(+6.58%)
Oct 04, 2021	61.25	61.40	56.55	59.71	1,326,735	-1.51(-2.47%)

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.