Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	64.83	65.47	64.83	64.89	398,303	+0.07(+0.11%)
Dec 30, 2021	64.22	65.10	63.98	64.82	533,173	+0.49(+0.76%)
Dec 29, 2021	64.08	64.38	63.58	64.33	445,278	+0.44(+0.68%)
Dec 28, 2021	63.45	64.00	63.30	63.90	414,686	+0.60(+0.95%)
Dec 27, 2021	62.31	63.33	61.88	63.30	401,847	+1.06(+1.70%)
Dec 23, 2021	62.06	62.36	61.78	62.24	449,393	+0.24(+0.39%)
Dec 22, 2021	61.61	62.00	61.49	61.99	567,187	+0.53(+0.87%)
Dec 21, 2021	61.19	61.86	61.10	61.46	480,693	+0.92(+1.51%)
Dec 20, 2021	60.28	60.59	59.07	60.54	888,371	-0.39(-0.64%)
Dec 17, 2021	60.71	61.76	60.69	60.93	1,530,577	-0.05(-0.07%)
Dec 16, 2021	61.05	61.68	60.38	60.98	627,245	+0.05(+0.07%)
Dec 15, 2021	61.42	62.03	60.35	60.93	1,007,292	-0.48(-0.78%)
Dec 14, 2021	61.79	62.22	61.39	61.41	1,178,720	-0.43(-0.69%)
Dec 13, 2021	61.64	62.36	61.64	61.84	1,359,981	+0.20(+0.32%)
Dec 10, 2021	62.11	62.18	61.33	61.64	1,454,444	-0.05(-0.07%)
Dec 09, 2021	61.87	62.13	61.04	61.68	3,947,457	-2.98(-4.61%)
Dec 08, 2021	63.40	65.00	63.40	64.67	509,912	+0.80(+1.25%)
Dec 07, 2021	64.27	64.53	63.43	63.87	631,861	+0.27(+0.43%)
Dec 06, 2021	63.14	64.11	62.55	63.60	433,486	+1.19(+1.90%)
Dec 03, 2021	62.38	62.73	61.88	62.41	403,774	+0.31(+0.50%)
Dec 02, 2021	60.42	62.42	60.42	62.10	658,569	+1.87(+3.10%)
Dec 01, 2021	61.81	63.08	60.20	60.23	520,901	-1.01(-1.64%)
Nov 30, 2021	62.40	62.53	61.24	61.24	828,323	-1.73(-2.75%)
Nov 29, 2021	62.74	63.68	62.17	62.97	665,736	+0.54(+0.87%)
Nov 26, 2021	62.28	62.81	61.48	62.43	381,103	-0.92(-1.45%)
Nov 24, 2021	62.16	63.52	62.11	63.35	380,241	+1.05(+1.68%)
Nov 23, 2021	62.75	63.08	62.24	62.30	652,158	-0.46(-0.73%)
Nov 22, 2021	63.04	63.44	62.58	62.77	369,195	-0.17(-0.27%)
Nov 19, 2021	63.12	63.59	62.60	62.94	531,658	-0.40(-0.63%)
Nov 18, 2021	62.72	63.55	63.12	63.33	686,789	+0.88(+1.40%)
Nov 17, 2021	63.18	63.18	61.45	62.46	701,744	-0.80(-1.26%)
Nov 16, 2021	64.06	64.18	62.83	63.25	382,950	-0.58(-0.91%)
Nov 15, 2021	63.44	63.83	63.12	63.83	393,648	+0.70(+1.12%)
Nov 12, 2021	63.56	63.61	62.97	63.13	263,232	-0.27(-0.43%)
Nov 11, 2021	63.11	63.42	62.70	63.40	223,077	+0.28(+0.44%)
Nov 10, 2021	63.14			63.12	330,107	+0.08(+0.13%)
Nov 09, 2021	63.89	63.95	62.95	63.04	369,569	-0.65(-1.02%)
Nov 08, 2021	64.38	64.38	63.10	63.69	282,595	-0.37(-0.58%)
Nov 05, 2021	63.47	64.75	63.44	64.06	417,648	+0.78(+1.23%)
Nov 04, 2021	63.70	64.65	63.25	63.28	467,771	-0.34(-0.54%)
Nov 03, 2021	64.42	64.90	63.42	63.62	950,763	-0.99(-1.54%)
Nov 02, 2021	64.90	64.90	64.28	64.62	361,434	+0.20(+0.31%)
Nov 01, 2021	64.25	64.64	62.85	64.42	520,728	+0.22(+0.34%)
Oct 29, 2021	64.59	64.99	63.93	64.20	522,217	-0.69(-1.06%)
Oct 28, 2021	64.16	64.97	64.14	64.89	298,368	+0.86(+1.34%)
Oct 27, 2021	64.30	64.39	63.74	64.03	325,157	-0.12(-0.18%)
Oct 26, 2021	63.79	64.60		64.15	607,403	+0.47(+0.74%)
Oct 25, 2021	63.21	64.02	62.91	63.68	349,260	+0.50(+0.80%)
Oct 22, 2021	63.56	63.93	62.94	63.18	379,444	-0.21(-0.33%)
Oct 21, 2021	63.59	63.77	63.12	63.38	298,330	-0.15(-0.24%)
Oct 20, 2021	62.56	63.56	62.47	63.54	296,821	+1.13(+1.80%)
Oct 19, 2021	62.72	62.79	62.27	62.41	312,601	-0.23(-0.36%)
Oct 18, 2021	62.25	62.84	61.96	62.64	251,677	+0.10(+0.16%)
Oct 15, 2021	63.09	63.38	62.38	62.54	319,528	-0.21(-0.33%)
Oct 14, 2021	62.83	62.83	62.18	62.74	241,700	+0.29(+0.46%)
Oct 13, 2021	61.48	62.49	61.46	62.46	399,747	+0.76(+1.23%)
Oct 12, 2021	61.03	61.96	60.80	61.70	358,443	+0.82(+1.35%)
Oct 11, 2021	60.95	61.25	60.58	60.88	344,486	+0.07(+0.12%)
Oct 08, 2021	61.62	61.98	60.77	60.81	312,627	-0.76(-1.23%)
Oct 07, 2021	61.58	62.10	61.25	61.57	634,838	+0.27(+0.44%)
Oct 06, 2021	59.74	61.32	59.60	61.29	583,233	+1.43(+2.39%)
Oct 05, 2021	60.27	60.27	59.64	59.86	423,007	-0.41(-0.67%)
Oct 04, 2021	60.18	60.72	59.92	60.27	552,301	-0.14(-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.