Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	71.29	71.69	71.20	71.23	235,269	-0.12(-0.17%)
Dec 30, 2021	71.93	72.01	70.95	71.35	234,087	-0.34(-0.48%)
Dec 29, 2021	71.21	71.90	71.11	71.69	376,968	+0.49(+0.69%)
Dec 28, 2021	70.59	71.52	70.59	71.20	271,980	+0.13(+0.19%)
Dec 27, 2021	70.41	71.11	70.28	71.07	234,656	+0.66(+0.94%)
Dec 23, 2021	70.40	70.72	70.21	70.40	347,142	+0.34(+0.49%)
Dec 22, 2021	69.35	70.21	69.24	70.06	397,744	+0.61(+0.87%)
Dec 21, 2021	68.90	69.75	68.90	69.46	487,371	+0.80(+1.16%)
Dec 20, 2021	67.79	68.77	67.41	68.66	614,070	-0.57(-0.82%)
Dec 17, 2021	70.27	70.48	69.13	69.23	1,308,873	-1.13(-1.60%)
Dec 16, 2021	70.05	70.97	70.05	70.36	726,331	+0.29(+0.42%)
Dec 15, 2021	68.97	70.13	68.60	70.06	734,970	+1.53(+2.24%)
Dec 14, 2021	67.24	68.94	67.24	68.53	763,444	-0.33(-0.48%)
Dec 13, 2021	68.07	69.31	67.66	68.86	672,033	+0.58(+0.85%)
Dec 10, 2021	68.20	68.75	67.96	68.28	679,101	+0.49(+0.73%)
Dec 09, 2021	67.25	67.88	66.92	67.79	563,129	+0.39(+0.58%)
Dec 08, 2021	67.20	67.63	66.82	67.40	423,209	+0.37(+0.55%)
Dec 07, 2021	67.02	67.55	66.75	67.03	629,131	+0.40(+0.60%)
Dec 06, 2021	66.52	67.06	66.23	66.63	774,935	+0.44(+0.66%)
Dec 03, 2021	66.88	67.23	66.10	66.20	868,578	-0.63(-0.94%)
Dec 02, 2021	64.72	67.11	64.72	66.82	742,208	+2.09(+3.23%)
Dec 01, 2021	66.54	66.54	64.72	64.73	835,988	-1.40(-2.12%)
Nov 30, 2021	66.87	67.36	66.01	66.13	736,615	-1.10(-1.63%)
Nov 29, 2021	66.90	67.84	66.54	67.23	560,364	+0.63(+0.95%)
Nov 26, 2021	67.65	68.02	66.40	66.60	478,379	-2.10(-3.06%)
Nov 24, 2021	68.47	69.14	68.14	68.70	743,957	+0.05(+0.07%)
Nov 23, 2021	68.43	68.84	67.54	68.65	753,066	+0.49(+0.72%)
Nov 22, 2021	69.05	69.21	68.16	68.16	641,816	-0.75(-1.09%)
Nov 19, 2021	69.67	69.67	68.80	68.91	474,745	-0.66(-0.95%)
Nov 18, 2021	69.67	69.69	69.37	69.57	911,085	-0.01(-0.01%)
Nov 17, 2021	69.67	70.20	69.15	69.58	752,630	-0.36(-0.51%)
Nov 16, 2021	70.39	70.90	69.67	69.94	1,089,251	-0.05(-0.07%)
Nov 15, 2021	70.20	70.64	69.82	69.99	670,829	+0.00(+0.00%)
Nov 12, 2021	71.13	71.27	69.73	69.99	762,413	-1.28(-1.79%)
Nov 11, 2021	70.55	71.69	70.38	71.27	599,620	+0.83(+1.18%)
Nov 10, 2021	70.57		70.40	70.43	880,205	-0.48(-0.68%)
Nov 09, 2021	72.02	72.37	70.60	70.92	945,247	-1.28(-1.77%)
Nov 08, 2021	71.88	72.54	71.23	72.19	890,378	+0.49(+0.69%)
Nov 05, 2021	71.67	72.74	71.20	71.70	820,849	+0.56(+0.79%)
Nov 04, 2021	70.57	71.85	70.57	71.14	775,773	+0.92(+1.31%)
Nov 03, 2021	71.05	72.80	69.66	70.22	1,411,635	-3.75(-5.07%)
Nov 02, 2021	73.89	74.51	73.25	73.97	638,938	+0.00(+0.00%)
Nov 01, 2021	74.06	74.73	73.44	73.97	635,897	+0.25(+0.33%)
Oct 29, 2021	72.36	74.40	72.36	73.73	1,050,269	+1.15(+1.58%)
Oct 28, 2021	73.66	74.30	71.91	72.58	891,736	-1.00(-1.36%)
Oct 27, 2021	76.05	75.78	73.42	73.59	793,388	-2.34(-3.08%)
Oct 26, 2021	76.32		75.89	75.93	512,469	-0.10(-0.14%)
Oct 25, 2021	77.17	77.17	75.89	76.03	427,381	-0.84(-1.10%)
Oct 22, 2021	76.84	77.41	76.32	76.87	505,592	+0.05(+0.06%)
Oct 21, 2021	77.38	77.38	76.11	76.83	357,033	+0.46(+0.61%)
Oct 20, 2021	75.59	76.67	75.59	76.36	395,749	+0.81(+1.07%)
Oct 19, 2021	76.25	76.25	75.27	75.56	512,883	-0.26(-0.34%)
Oct 18, 2021	76.11	76.90	75.80	75.81	334,475	-0.59(-0.77%)
Oct 15, 2021	76.44	77.00	76.11	76.40	339,301	+0.37(+0.49%)
Oct 14, 2021	75.30	76.23	75.30	76.03	303,694	+1.13(+1.50%)
Oct 13, 2021	74.15	75.05	73.90	74.90	395,765	+0.81(+1.09%)
Oct 12, 2021	73.87	74.37	73.61	74.10	473,037	+0.22(+0.29%)
Oct 11, 2021	73.82	74.29	73.57	73.88	342,571	+0.16(+0.22%)
Oct 08, 2021	73.72	74.39	73.58	73.72	317,455	+0.09(+0.12%)
Oct 07, 2021	72.92	74.15	72.89	73.63	355,292	+1.20(+1.66%)
Oct 06, 2021	72.37	73.08	71.72	72.43	414,055	-0.26(-0.35%)
Oct 05, 2021	72.14	73.02	71.92	72.69	468,953	+0.63(+0.87%)
Oct 04, 2021	71.98	72.30	71.59	72.06	552,120	-0.18(-0.25%)

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.