Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	61.20	61.55	60.94	61.24	39,826	+0.03(+0.05%)
Dec 30, 2021	62.11	62.50	61.16	61.21	82,324	-0.82(-1.32%)
Dec 29, 2021	62.20	62.72	61.77	62.03	46,658	-0.19(-0.31%)
Dec 28, 2021	62.83	63.04	61.90	62.22	69,514	-0.15(-0.24%)
Dec 27, 2021	60.22	62.37	59.67	62.37	35,270	+1.98(+3.28%)
Dec 23, 2021	60.87	61.31	60.38	60.39	36,406	-0.05(-0.08%)
Dec 22, 2021	60.14	60.96	59.39	60.44	45,984	+0.36(+0.60%)
Dec 21, 2021	58.82	60.26	58.80	60.08	50,844	+2.29(+3.96%)
Dec 20, 2021	56.73	57.84	56.00	57.79	92,430	-0.77(-1.31%)
Dec 17, 2021	59.42	59.42	57.95	58.56	63,483	-1.23(-2.06%)
Dec 16, 2021	60.35	61.41	59.66	59.79	148,194	+0.26(+0.44%)
Dec 15, 2021	59.47	59.84	57.84	59.53	57,716	-0.04(-0.07%)
Dec 14, 2021	59.57	60.70	59.40	59.57	88,487	-0.55(-0.91%)
Dec 13, 2021	61.85	61.85	59.92	60.12	76,238	-2.71(-4.31%)
Dec 10, 2021	63.19	63.19	61.40	62.83	41,182	+0.58(+0.93%)
Dec 09, 2021	62.99	62.99	62.06	62.25	171,423	-1.02(-1.61%)
Dec 08, 2021	63.95	63.95	63.15	63.27	118,043	-0.18(-0.28%)
Dec 07, 2021	62.73	64.31	62.73	63.45	59,344	+2.05(+3.34%)
Dec 06, 2021	61.06	62.09	60.11	61.40	129,783	+1.26(+2.10%)
Dec 03, 2021	61.89	62.10	59.59	60.14	67,348	-0.56(-0.92%)
Dec 02, 2021	58.56	61.00	57.83	60.70	103,272	+1.77(+3.00%)
Dec 01, 2021	62.14	62.23	58.92	58.93	132,016	-1.32(-2.19%)
Nov 30, 2021	60.36	61.33	59.63	60.25	126,017	-1.78(-2.87%)
Nov 29, 2021	63.51	63.80	61.52	62.03	114,238	+0.80(+1.31%)
Nov 26, 2021	61.44	61.60	59.53	61.23	173,215	-3.53(-5.45%)
Nov 24, 2021	63.44	65.06	63.18	64.76	103,317	+0.99(+1.55%)
Nov 23, 2021	62.35	64.00	62.23	63.77	75,607	+2.29(+3.72%)
Nov 22, 2021	60.12	62.55	60.12	61.48	116,435	+1.21(+2.01%)
Nov 19, 2021	61.37	61.62	60.06	60.27	290,420	-2.72(-4.32%)
Nov 18, 2021	62.78	63.29	62.95	62.99	85,052	+0.19(+0.30%)
Nov 17, 2021	63.93	64.68	62.50	62.80	111,724	-1.55(-2.41%)
Nov 16, 2021	64.90	64.99	63.91	64.35	358,029	-0.17(-0.26%)
Nov 15, 2021	63.99	65.11	63.36	64.52	76,548	+0.28(+0.44%)
Nov 12, 2021	63.85	64.54	63.70	64.24	74,760	-0.04(-0.06%)
Nov 11, 2021	64.22	64.95	64.22	64.28	54,422	+0.46(+0.72%)
Nov 10, 2021	65.98			63.82	152,701	-2.48(-3.74%)
Nov 09, 2021	66.23	66.45	64.93	66.30	113,071	+0.00(+0.00%)
Nov 08, 2021	66.25	67.05	66.00	66.30	113,949	+0.74(+1.13%)
Nov 05, 2021	65.17	65.85	64.60	65.56	84,714	+1.64(+2.57%)
Nov 04, 2021	65.20	65.59	63.35	63.92	329,523	-0.14(-0.22%)
Nov 03, 2021	63.72	64.98	63.61	64.06	152,290	-0.40(-0.62%)
Nov 02, 2021	65.06	65.67	64.25	64.46	84,302	-0.71(-1.09%)
Nov 01, 2021	64.51	65.39	63.92	65.17	169,192	+1.25(+1.96%)
Oct 29, 2021	64.58	64.81	63.35	63.92	138,462	-0.81(-1.25%)
Oct 28, 2021	64.17	64.83	63.84	64.73	79,686	+0.30(+0.47%)
Oct 27, 2021	65.97	66.34	64.24	64.43	163,111	-2.21(-3.32%)
Oct 26, 2021	66.84			66.64	92,284	+0.13(+0.20%)
Oct 25, 2021	66.23	67.20	65.96	66.51	673,878	+1.15(+1.76%)
Oct 22, 2021	65.04	65.45	64.15	65.36	59,965	+0.88(+1.36%)
Oct 21, 2021	65.38	65.48	63.98	64.48	126,634	-1.14(-1.74%)
Oct 20, 2021	64.48	65.73	64.16	65.62	75,254	+0.69(+1.06%)
Oct 19, 2021	64.83	65.45	64.27	64.93	360,014	+0.47(+0.73%)
Oct 18, 2021	65.07	65.91	64.05	64.46	216,825	+0.16(+0.25%)
Oct 15, 2021	65.08	65.32	64.28	64.30	83,314	+0.01(+0.02%)
Oct 14, 2021	64.47	64.75	63.71	64.29	156,924	+0.80(+1.26%)
Oct 13, 2021	63.03	63.84	61.99	63.49	128,715	-0.13(-0.20%)
Oct 12, 2021	63.75	64.53	63.18	63.62	127,936	-0.08(-0.13%)
Oct 11, 2021	65.21	65.28	63.60	63.70	263,301	-0.33(-0.52%)
Oct 08, 2021	62.51	64.15	62.51	64.03	149,409	+2.19(+3.54%)
Oct 07, 2021	61.60	62.16	60.85	61.84	80,050	+0.64(+1.05%)
Oct 06, 2021	60.86	61.52	59.83	61.20	162,919	-0.70(-1.13%)
Oct 05, 2021	62.48	63.02	60.87	61.90	223,077	+0.44(+0.72%)
Oct 04, 2021	60.69	62.07	60.45	61.46	185,714	+1.57(+2.62%)

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.