Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	62.86	63.67	62.61	63.30	177,735	+0.09(+0.14%)
Dec 30, 2021	63.41	63.79	62.74	63.21	189,556	+0.32(+0.50%)
Dec 29, 2021	63.12	63.47	62.74	62.89	203,599	-0.19(-0.30%)
Dec 28, 2021	63.47	63.89	62.85	63.08	224,339	-0.35(-0.56%)
Dec 27, 2021	64.19	64.78	63.14	63.43	416,893	-0.98(-1.52%)
Dec 23, 2021	64.88	65.05	64.19	64.41	140,892	-0.18(-0.28%)
Dec 22, 2021	64.96	65.31	63.42	64.59	192,925	-0.46(-0.71%)
Dec 21, 2021	64.85	65.91	64.52	65.05	648,396	+0.05(+0.07%)
Dec 20, 2021	63.38	65.20	61.95	65.01	391,568	+1.33(+2.09%)
Dec 17, 2021	63.02	64.07	62.54	63.68	873,233	+0.66(+1.05%)
Dec 16, 2021	63.01	63.64	61.99	63.02	300,260	+0.41(+0.65%)
Dec 15, 2021	61.81	63.01	61.22	62.61	428,087	+0.80(+1.30%)
Dec 14, 2021	61.88	62.80	61.22	61.81	512,505	+0.32(+0.51%)
Dec 13, 2021	62.13	62.64	61.22	61.49	425,582	-0.61(-0.99%)
Dec 10, 2021	62.14	62.83	61.38	62.11	515,970	+0.21(+0.34%)
Dec 09, 2021	62.61	62.86	61.72	61.90	181,203	-1.46(-2.31%)
Dec 08, 2021	62.35	63.79	62.35	63.36	210,719	+1.38(+2.23%)
Dec 07, 2021	64.04	64.04	61.46	61.98	363,227	-1.98(-3.09%)
Dec 06, 2021	61.18	64.04	60.77	63.96	559,943	+3.69(+6.12%)
Dec 03, 2021	60.08	60.38	59.20	60.27	440,351	+0.70(+1.18%)
Dec 02, 2021	59.40	60.88	58.90	59.57	292,921	+0.84(+1.43%)
Dec 01, 2021	60.32	61.26	58.61	58.73	541,734	-0.74(-1.25%)
Nov 30, 2021	61.60	62.07	59.37	59.47	722,655	-2.78(-4.47%)
Nov 29, 2021	62.94	63.02	61.60	62.25	411,632	-0.33(-0.52%)
Nov 26, 2021	62.11	62.93	61.48	62.58	357,656	-0.89(-1.40%)
Nov 24, 2021	63.10	63.60	62.88	63.46	188,753	+0.35(+0.56%)
Nov 23, 2021	62.70	63.73	62.70	63.11	183,014	+0.41(+0.65%)
Nov 22, 2021	63.47	64.32	62.65	62.70	284,679	-0.50(-0.79%)
Nov 19, 2021	61.83	63.52	61.83	63.20	584,133	+0.97(+1.55%)
Nov 18, 2021	62.22	62.23	61.84	62.23	249,547	+0.01(+0.01%)
Nov 17, 2021	62.69	62.85	62.20	62.22	298,441	-0.47(-0.75%)
Nov 16, 2021	64.16	64.16	62.60	62.69	254,066	-1.72(-2.67%)
Nov 15, 2021	63.17	64.42	62.89	64.41	357,003	+1.55(+2.46%)
Nov 12, 2021	62.90	63.98	62.79	62.86	263,391	-0.04(-0.06%)
Nov 11, 2021	63.00	63.55	62.36	62.90	232,852	-0.49(-0.78%)
Nov 10, 2021	61.56	63.43		63.40	501,294	+2.48(+4.07%)
Nov 09, 2021	61.51	62.01	60.88	60.92	690,791	-0.79(-1.28%)
Nov 08, 2021	63.71	63.76	61.38	61.70	440,866	-2.05(-3.22%)
Nov 05, 2021	63.76	64.65	63.64	63.76	364,627	+0.34(+0.54%)
Nov 04, 2021	63.04	64.45	62.79	63.42	447,658	-0.66(-1.03%)
Nov 03, 2021	62.81	64.45	62.60	64.08	680,402	+1.27(+2.03%)
Nov 02, 2021	62.85	63.80	62.15	62.81	539,410	+0.23(+0.37%)
Nov 01, 2021	62.04	62.94	61.82	62.57	443,068	+0.53(+0.85%)
Oct 29, 2021	61.33	62.08	61.10	62.04	709,800	+0.45(+0.73%)
Oct 28, 2021	61.86	62.15	61.46	61.60	325,940	+0.13(+0.22%)
Oct 27, 2021	62.15	62.46	61.01	61.46	587,640	-0.50(-0.81%)
Oct 26, 2021	62.13			61.96	320,521	-0.23(-0.37%)
Oct 25, 2021	61.78	63.09	61.21	62.20	721,108	+0.22(+0.35%)
Oct 22, 2021	61.18	62.04	60.65	61.98	405,433	+0.80(+1.30%)
Oct 21, 2021	60.34	61.59	60.25	61.18	718,904	+0.84(+1.40%)
Oct 20, 2021	61.66	61.69	59.49	60.34	619,928	-0.86(-1.41%)
Oct 19, 2021	62.02	62.24	60.28	61.20	770,048	-0.82(-1.31%)
Oct 18, 2021	61.82	62.62	61.20	62.02	1,240,249	+0.40(+0.65%)
Oct 15, 2021	62.26	62.27	61.01	61.61	1,547,884	-0.65(-1.04%)
Oct 14, 2021	58.62	64.51	58.17	62.26	2,841,218	+4.09(+7.04%)
Oct 13, 2021	56.52	58.27	56.40	58.17	708,100	+1.33(+2.35%)
Oct 12, 2021	57.50	57.83	56.50	56.83	489,399	-0.67(-1.17%)
Oct 11, 2021	57.79	58.27	57.42	57.50	587,284	-0.14(-0.25%)
Oct 08, 2021	59.08	59.46	57.56	57.65	451,367	-1.58(-2.66%)
Oct 07, 2021	61.37	61.37	58.97	59.22	1,002,505	-1.70(-2.79%)
Oct 06, 2021	61.78	61.82	60.06	60.92	1,029,397	-2.17(-3.44%)
Oct 05, 2021	59.62	64.48	58.78	63.09	2,733,938	+3.90(+6.58%)
Oct 04, 2021	60.73	60.88	56.07	59.20	1,338,179	-1.50(-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.