Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	64.55	65.19	64.55	64.61	400,034	+0.07(+0.11%)
Dec 30, 2021	63.94	64.82	63.71	64.54	535,490	+0.49(+0.76%)
Dec 29, 2021	63.80	64.10	63.30	64.05	447,214	+0.43(+0.68%)
Dec 28, 2021	63.18	63.72	63.03	63.62	416,488	+0.60(+0.95%)
Dec 27, 2021	62.04	63.05	61.62	63.02	403,594	+1.06(+1.70%)
Dec 23, 2021	61.79	62.09	61.52	61.97	451,347	+0.24(+0.39%)
Dec 22, 2021	61.35	61.73	61.22	61.72	569,653	+0.53(+0.87%)
Dec 21, 2021	60.92	61.59	60.84	61.19	482,782	+0.91(+1.51%)
Dec 20, 2021	60.02	60.33	58.81	60.28	892,232	-0.39(-0.64%)
Dec 17, 2021	60.44	61.49	60.43	60.67	1,537,229	-0.05(-0.07%)
Dec 16, 2021	60.79	61.42	60.12	60.71	629,971	+0.05(+0.07%)
Dec 15, 2021	61.16	61.76	60.09	60.67	1,011,670	-0.48(-0.78%)
Dec 14, 2021	61.53	61.95	61.12	61.15	1,183,843	-0.42(-0.69%)
Dec 13, 2021	61.37	62.09	61.37	61.57	1,365,892	+0.20(+0.32%)
Dec 10, 2021	61.84	61.91	61.06	61.37	1,460,765	-0.05(-0.07%)
Dec 09, 2021	61.60	61.86	60.78	61.42	3,964,614	-2.97(-4.61%)
Dec 08, 2021	63.12	64.72	63.12	64.39	512,128	+0.79(+1.25%)
Dec 07, 2021	63.99	64.25	63.16	63.59	634,607	+0.27(+0.43%)
Dec 06, 2021	62.86	63.83	62.28	63.32	435,371	+1.18(+1.90%)
Dec 03, 2021	62.11	62.46	61.61	62.14	405,529	+0.31(+0.50%)
Dec 02, 2021	60.16	62.15	60.16	61.83	661,431	+1.86(+3.10%)
Dec 01, 2021	61.54	62.81	59.94	59.97	523,165	-1.00(-1.64%)
Nov 30, 2021	62.13	62.26	60.98	60.98	831,923	-1.72(-2.75%)
Nov 29, 2021	62.46	63.41	61.91	62.70	668,630	+0.54(+0.87%)
Nov 26, 2021	62.01	62.54	61.22	62.16	382,759	-0.92(-1.45%)
Nov 24, 2021	61.89	63.24	61.84	63.08	381,894	+1.04(+1.68%)
Nov 23, 2021	62.48	62.81	61.97	62.03	654,993	-0.46(-0.73%)
Nov 22, 2021	62.76	63.17	62.30	62.49	370,800	-0.17(-0.27%)
Nov 19, 2021	62.84	63.31	62.33	62.66	533,969	-0.40(-0.63%)
Nov 18, 2021	62.45	63.28	62.84	63.06	689,774	+0.87(+1.40%)
Nov 17, 2021	62.91	62.91	61.18	62.19	704,794	-0.79(-1.26%)
Nov 16, 2021	63.78	63.90	62.56	62.98	384,614	-0.58(-0.91%)
Nov 15, 2021	63.17	63.55	62.84	63.55	395,359	+0.70(+1.12%)
Nov 12, 2021	63.29	63.33	62.70	62.85	264,376	-0.27(-0.43%)
Nov 11, 2021	62.84	63.14	62.43	63.12	224,046	+0.28(+0.44%)
Nov 10, 2021	62.86			62.84	331,541	+0.08(+0.13%)
Nov 09, 2021	63.62	63.67	62.67	62.76	371,176	-0.65(-1.02%)
Nov 08, 2021	64.10	64.10	62.82	63.41	283,823	-0.37(-0.58%)
Nov 05, 2021	63.20	64.47	63.17	63.78	419,463	+0.77(+1.23%)
Nov 04, 2021	63.42	64.37	62.98	63.01	469,804	-0.34(-0.54%)
Nov 03, 2021	64.14	64.62	63.14	63.35	954,895	-0.99(-1.54%)
Nov 02, 2021	64.62	64.62	64.00	64.34	363,005	+0.20(+0.31%)
Nov 01, 2021	63.97	64.36	62.57	64.14	522,992	+0.22(+0.34%)
Oct 29, 2021	64.31	64.71	63.65	63.92	524,487	-0.68(-1.06%)
Oct 28, 2021	63.88	64.69	63.87	64.61	299,665	+0.85(+1.34%)
Oct 27, 2021	64.02	64.11	63.47	63.76	326,570	-0.12(-0.18%)
Oct 26, 2021	63.51	64.32		63.87	610,043	+0.47(+0.74%)
Oct 25, 2021	62.94	63.75	62.63	63.41	350,778	+0.50(+0.80%)
Oct 22, 2021	63.29	63.66	62.67	62.90	381,093	-0.21(-0.33%)
Oct 21, 2021	63.32	63.50	62.85	63.11	299,627	-0.15(-0.24%)
Oct 20, 2021	62.28	63.29	62.20	63.26	298,111	+1.12(+1.80%)
Oct 19, 2021	62.45	62.52	62.00	62.14	313,959	-0.22(-0.36%)
Oct 18, 2021	61.98	62.57	61.69	62.37	252,771	+0.10(+0.16%)
Oct 15, 2021	62.81	63.11	62.11	62.27	320,917	-0.21(-0.33%)
Oct 14, 2021	62.56	62.56	61.91	62.47	242,751	+0.29(+0.46%)
Oct 13, 2021	61.22	62.22	61.19	62.19	401,484	+0.75(+1.23%)
Oct 12, 2021	60.77	61.69	60.54	61.43	360,001	+0.82(+1.35%)
Oct 11, 2021	60.69	60.98	60.32	60.62	345,983	+0.07(+0.12%)
Oct 08, 2021	61.35	61.71	60.51	60.55	313,986	-0.75(-1.23%)
Oct 07, 2021	61.32	61.83	60.98	61.30	637,597	+0.27(+0.44%)
Oct 06, 2021	59.48	61.06	59.34	61.03	585,768	+1.43(+2.39%)
Oct 05, 2021	60.01	60.01	59.38	59.60	424,846	-0.40(-0.67%)
Oct 04, 2021	59.92	60.46	59.66	60.01	554,701	-0.13(-0.22%)

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.