Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	58.37	58.66	58.00	58.36	6,144,770	-0.14(-0.24%)
Dec 30, 2021	58.47	59.29	58.39	58.50	5,290,451	-0.06(-0.09%)
Dec 29, 2021	58.68	58.98	58.34	58.55	5,648,506	-0.32(-0.54%)
Dec 28, 2021	58.33	59.35	58.21	58.87	6,559,608	+0.42(+0.72%)
Dec 27, 2021	57.84	58.48	57.73	58.45	5,551,043	+0.38(+0.66%)
Dec 23, 2021	57.63	58.40	57.63	58.06	6,290,129	+0.57(+1.00%)
Dec 22, 2021	57.40	57.89	56.93	57.49	7,544,208	+0.01(+0.01%)
Dec 21, 2021	56.04	57.86	56.04	57.48	12,322,926	+1.90(+3.42%)
Dec 20, 2021	55.59	55.66	54.46	55.58	9,729,039	-0.88(-1.55%)
Dec 17, 2021	57.08	57.46	55.63	56.46	14,690,608	-0.67(-1.17%)
Dec 16, 2021	57.12	58.24	56.92	57.13	11,543,434	+0.28(+0.49%)
Dec 15, 2021	56.93	57.05	55.67	56.85	12,459,596	-0.02(-0.03%)
Dec 14, 2021	57.26	58.07	56.63	56.87	11,756,826	-0.63(-1.10%)
Dec 13, 2021	59.25	59.52	57.30	57.50	11,949,055	-2.36(-3.94%)
Dec 10, 2021	60.56	60.85	59.55	59.85	6,926,630	-0.54(-0.90%)
Dec 09, 2021	60.36	60.62	59.89	60.40	6,585,301	-0.28(-0.46%)
Dec 08, 2021	60.23	61.08	59.87	60.68	7,702,047	+0.45(+0.75%)
Dec 07, 2021	59.64	60.71	59.45	60.23	8,175,489	+0.95(+1.60%)
Dec 06, 2021	57.94	59.82	57.56	59.27	10,814,344	+2.00(+3.49%)
Dec 03, 2021	58.73	58.87	56.63	57.27	13,092,149	-1.52(-2.58%)
Dec 02, 2021	58.16	59.13	57.30	58.79	9,859,387	+1.38(+2.40%)
Dec 01, 2021	59.61	59.82	57.38	57.42	14,022,422	-1.23(-2.09%)
Nov 30, 2021	59.66	60.15	58.32	58.64	18,472,734	-2.11(-3.47%)
Nov 29, 2021	61.29	62.00	59.78	60.75	15,834,232	+0.35(+0.57%)
Nov 26, 2021	59.68	60.56	58.97	60.40	13,942,225	-2.71(-4.29%)
Nov 24, 2021	62.89	63.17	62.55	63.11	9,025,418	+0.09(+0.15%)
Nov 23, 2021	62.84	63.10	62.45	63.02	9,737,066	+0.64(+1.03%)
Nov 22, 2021	62.03	62.95	61.91	62.38	10,053,160	+0.67(+1.08%)
Nov 19, 2021	61.61	62.19	61.31	61.71	10,698,621	-0.44(-0.71%)
Nov 18, 2021	62.62	62.85	61.80	62.15	13,818,268	-0.81(-1.29%)
Nov 17, 2021	64.02	64.13	62.61	62.97	13,441,111	-0.84(-1.32%)
Nov 16, 2021	65.53	65.57	63.48	63.81	19,318,012	-2.05(-3.11%)
Nov 15, 2021	66.70	67.09	65.57	65.86	9,916,791	-0.57(-0.85%)
Nov 12, 2021	66.31	66.63	65.73	66.42	12,351,936	+0.36(+0.55%)
Nov 11, 2021	67.02	67.66	65.92	66.06	8,916,957	-1.21(-1.80%)
Nov 10, 2021	69.45			67.27	14,071,067	-1.44(-2.09%)
Nov 09, 2021	70.83	71.72	68.21	68.71	40,664,268	+1.77(+2.65%)
Nov 08, 2021	67.54	68.10	66.87	66.94	8,374,564	-0.20(-0.29%)
Nov 05, 2021	66.02	67.70	65.97	67.13	12,313,867	+2.18(+3.36%)
Nov 04, 2021	65.36	65.69	64.39	64.95	7,571,488	-0.47(-0.72%)
Nov 03, 2021	65.54	65.65	64.71	65.42	6,656,968	-0.44(-0.67%)
Nov 02, 2021	65.65	66.15	65.01	65.87	7,257,636	+0.28(+0.43%)
Nov 01, 2021	65.29	65.92	65.00	65.58	7,915,465	+0.84(+1.30%)
Oct 29, 2021	64.79	64.97	64.28	64.74	9,100,928	-0.24(-0.37%)
Oct 28, 2021	63.83	65.06	63.65	64.99	9,573,511	+0.87(+1.36%)
Oct 27, 2021	66.60	66.84	64.02	64.11	14,550,495	-2.22(-3.34%)
Oct 26, 2021	65.29			66.33	18,952,136	+1.32(+2.03%)
Oct 25, 2021	63.98	65.43	63.79	65.01	10,520,029	+0.77(+1.20%)
Oct 22, 2021	63.62	64.52	63.31	64.24	8,673,924	+0.56(+0.87%)
Oct 21, 2021	65.29	65.68	63.60	63.68	11,688,551	-1.76(-2.69%)
Oct 20, 2021	64.67	65.44	64.13	65.44	9,892,009	+0.78(+1.21%)
Oct 19, 2021	64.57	64.81	63.95	64.66	6,826,861	+0.38(+0.59%)
Oct 18, 2021	64.01	64.56	63.61	64.28	6,714,373	-0.18(-0.28%)
Oct 15, 2021	63.99	65.38	63.71	64.46	9,152,075	+1.03(+1.63%)
Oct 14, 2021	63.68	63.99	63.20	63.43	10,115,453	+0.23(+0.37%)
Oct 13, 2021	63.10	63.71	62.47	63.19	12,176,989	-0.22(-0.35%)
Oct 12, 2021	63.94	64.23	62.70	63.42	13,848,088	-0.84(-1.31%)
Oct 11, 2021	64.73	65.29	64.19	64.26	6,676,460	-0.40(-0.61%)
Oct 08, 2021	65.05	65.58	64.61	64.65	6,922,581	-0.49(-0.75%)
Oct 07, 2021	64.73	65.77	64.41	65.14	10,781,091	+0.73(+1.13%)
Oct 06, 2021	64.01	64.47	63.01	64.41	11,355,620	-0.35(-0.54%)
Oct 05, 2021	64.86	65.44	64.05	64.76	9,291,170	+0.00(+0.00%)
Oct 04, 2021	65.07	66.11	64.58	64.76	12,400,543	-0.57(-0.87%)

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.