Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	62.45	63.39	60.76	63.38	4,118	+2.30(+3.77%)
Dec 30, 2021	61.02	61.75	60.91	61.08	7,229	+0.54(+0.89%)
Dec 29, 2021	61.62	61.95	60.55	60.55	8,523	-0.98(-1.59%)
Dec 28, 2021	62.12	63.07	61.15	61.52	7,632	-0.82(-1.32%)
Dec 27, 2021	58.78	62.99	58.35	62.34	23,678	+2.97(+5.00%)
Dec 23, 2021	57.39	60.19	56.60	59.37	25,235	+2.45(+4.31%)
Dec 22, 2021	57.00	57.21	56.69	56.92	9,683	-0.55(-0.95%)
Dec 21, 2021	56.00	57.90	56.00	57.47	8,023	+1.66(+2.97%)
Dec 20, 2021	57.10	57.10	55.66	55.81	12,438	-1.88(-3.27%)
Dec 17, 2021	58.14	59.18	57.69	57.69	10,599	-0.70(-1.20%)
Dec 16, 2021	58.01	59.06	57.38	58.40	8,339	+1.22(+2.13%)
Dec 15, 2021	59.02	59.12	57.18	57.18	17,546	-0.83(-1.43%)
Dec 14, 2021	58.82	60.22	57.75	58.01	13,204	-1.28(-2.16%)
Dec 13, 2021	59.84	60.52	59.23	59.29	11,744	-0.40(-0.67%)
Dec 10, 2021	61.42	61.42	59.37	59.69	8,550	-1.35(-2.21%)
Dec 09, 2021	60.60	61.50	60.60	61.03	4,114	-0.68(-1.11%)
Dec 08, 2021	62.19	64.57	61.72	61.72	5,353	-0.60(-0.96%)
Dec 07, 2021	61.62	63.04	61.52	62.31	18,660	+1.44(+2.36%)
Dec 06, 2021	60.91	61.57	59.36	60.88	15,841	-1.04(-1.69%)
Dec 03, 2021	63.72	63.72	61.21	61.92	6,205	-1.47(-2.33%)
Dec 02, 2021	63.34	63.87	63.02	63.40	3,857	-0.26(-0.41%)
Dec 01, 2021	61.52	65.11	61.52	63.66	7,858	+1.99(+3.23%)
Nov 30, 2021	62.03	63.08	61.45	61.67	8,609	-0.24(-0.39%)
Nov 29, 2021	64.22	64.34	61.91	61.91	5,935	-1.70(-2.67%)
Nov 26, 2021	64.46	65.24	62.99	63.61	4,828	-1.81(-2.76%)
Nov 24, 2021	65.47	65.48	64.70	65.42	4,230	-0.06(-0.09%)
Nov 23, 2021	65.90	66.01	64.52	65.48	8,444	+0.54(+0.83%)
Nov 22, 2021	65.62	66.60	64.94	64.94	11,419	-0.72(-1.10%)
Nov 19, 2021	66.38	66.66	65.57	65.66	4,091	-0.97(-1.45%)
Nov 18, 2021	66.93	66.44	66.18	66.63	10,067	-0.43(-0.64%)
Nov 17, 2021	68.25	68.25	66.95	67.06	6,815	+0.12(+0.18%)
Nov 16, 2021	66.78	67.82	66.78	66.94	3,358	-0.12(-0.17%)
Nov 15, 2021	66.51	67.25	66.51	67.06	4,696	-0.01(-0.01%)
Nov 12, 2021	67.38	67.65	67.07	67.07	2,655	-0.20(-0.29%)
Nov 11, 2021	66.21	67.65	66.21	67.26	3,390	+0.64(+0.97%)
Nov 10, 2021	66.70			66.62	7,343	+0.10(+0.15%)
Nov 09, 2021	68.36	68.36	65.46	66.52	17,262	-2.41(-3.50%)
Nov 08, 2021	69.82	69.82	67.88	68.93	5,277	-0.86(-1.23%)
Nov 05, 2021	68.27	69.86	68.27	69.79	8,414	+2.13(+3.15%)
Nov 04, 2021	67.34	67.66	67.34	67.66	1,897	+1.11(+1.67%)
Nov 03, 2021	65.62	67.12	65.62	66.55	3,921	+0.58(+0.87%)
Nov 02, 2021	65.62	66.29	65.62	65.98	3,047	-0.25(-0.38%)
Nov 01, 2021	67.77	67.77	65.54	66.23	9,156	-1.54(-2.28%)
Oct 29, 2021	67.23	67.77	66.63	67.77	3,372	+0.63(+0.95%)
Oct 28, 2021	66.30	67.33	66.19	67.14	2,887	+1.00(+1.51%)
Oct 27, 2021	66.11	66.40	66.11	66.14	2,929	-0.41(-0.62%)
Oct 26, 2021	65.18	67.56		66.55	4,470	-1.52(-2.24%)
Oct 25, 2021	65.92	68.07	65.92	68.07	7,594	+1.89(+2.86%)
Oct 22, 2021	66.41	66.41	66.11	66.18	2,636	-0.57(-0.85%)
Oct 21, 2021	66.31	66.89	66.26	66.75	5,084	+1.03(+1.56%)
Oct 20, 2021	65.70	66.05	64.57	65.72	7,357	+0.16(+0.24%)
Oct 19, 2021	65.62	65.63	64.90	65.57	4,573	+0.48(+0.74%)
Oct 18, 2021	64.90	66.66	64.85	65.09	4,690	+0.39(+0.60%)
Oct 15, 2021	65.71	65.71	63.48	64.70	6,678	-0.16(-0.24%)
Oct 14, 2021	65.33	66.70	63.78	64.85	3,349	-0.53(-0.81%)
Oct 13, 2021	64.06	65.38	64.06	65.38	5,633	+1.25(+1.95%)
Oct 12, 2021	65.60	65.60	63.49	64.13	5,278	+0.30(+0.47%)
Oct 11, 2021	64.15	64.47	63.83	63.83	2,624	-1.21(-1.86%)
Oct 08, 2021	65.14	65.43	64.04	65.04	1,840	-0.53(-0.80%)
Oct 07, 2021	64.70	65.57	64.06	65.57	6,634	+1.98(+3.12%)
Oct 06, 2021	63.48	64.94	63.48	63.58	6,062	-0.38(-0.60%)
Oct 05, 2021	65.12	65.12	63.58	63.96	3,394	-0.60(-0.92%)
Oct 04, 2021	65.48	65.48	64.22	64.56	2,659	-1.40(-2.12%)

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.