Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	72.40	73.04	72.14	72.66	3,336,713	+0.37(+0.52%)
Dec 30, 2021	72.11	72.86	72.11	72.28	2,924,820	+0.07(+0.09%)
Dec 29, 2021	71.53	72.66	71.49	72.22	3,013,731	+0.66(+0.92%)
Dec 28, 2021	70.98	72.06	70.98	71.56	3,116,468	+0.46(+0.65%)
Dec 27, 2021	70.57	71.33	70.56	71.10	3,307,513	+0.52(+0.73%)
Dec 23, 2021	70.90	71.19	70.34	70.58	4,833,658	-0.24(-0.34%)
Dec 22, 2021	70.84	71.23	70.30	70.82	5,070,429	-0.11(-0.16%)
Dec 21, 2021	69.93	71.23	69.65	70.93	6,942,765	+1.57(+2.26%)
Dec 20, 2021	69.81	70.05	68.26	69.36	7,589,636	-1.47(-2.08%)
Dec 17, 2021	70.31	71.36	69.23	70.84	11,891,156	+0.53(+0.75%)
Dec 16, 2021	71.01	71.51	70.29	70.31	9,987,522	+0.39(+0.56%)
Dec 15, 2021	69.69	70.05	68.27	69.92	6,203,740	+0.11(+0.16%)
Dec 14, 2021	69.56	70.52	69.47	69.80	7,285,942	-0.18(-0.26%)
Dec 13, 2021	71.14	71.60	69.73	69.99	7,192,429	-1.53(-2.14%)
Dec 10, 2021	71.02	71.60	70.77	71.52	5,353,997	+0.68(+0.96%)
Dec 09, 2021	70.89	71.48	70.72	70.84	5,121,549	-0.31(-0.43%)
Dec 08, 2021	71.03	71.57	70.68	71.14	8,525,420	+0.21(+0.30%)
Dec 07, 2021	69.76	71.42	69.28	70.93	8,334,272	+1.42(+2.04%)
Dec 06, 2021	68.43	70.34	68.16	69.52	8,132,143	+1.87(+2.76%)
Dec 03, 2021	67.49	67.87	66.79	67.65	8,328,365	+0.42(+0.63%)
Dec 02, 2021	65.10	67.45	65.06	67.23	6,322,209	+2.14(+3.29%)
Dec 01, 2021	67.83	68.60	65.05	65.09	8,374,403	-1.33(-2.00%)
Nov 30, 2021	67.27	67.55	65.49	66.42	10,371,150	-1.22(-1.80%)
Nov 29, 2021	68.72	69.19	67.23	67.63	6,074,669	+1.25(+1.89%)
Nov 26, 2021	66.91	67.43	66.07	66.38	4,949,975	-2.03(-2.97%)
Nov 24, 2021	66.69	68.47	66.62	68.41	5,183,228	+0.51(+0.75%)
Nov 23, 2021	66.41	68.21	66.03	67.90	7,429,622	+1.02(+1.53%)
Nov 22, 2021	68.57	68.88	66.26	66.88	7,336,721	-1.09(-1.61%)
Nov 19, 2021	69.66	69.69	67.17	67.97	8,529,754	-1.99(-2.85%)
Nov 18, 2021	70.44	70.17	69.90	69.96	9,891,609	-0.43(-0.61%)
Nov 17, 2021	73.50	73.63	70.05	70.39	22,415,272	+3.88(+5.83%)
Nov 16, 2021	66.39	67.32	65.40	66.51	10,215,360	+0.17(+0.26%)
Nov 15, 2021	66.33	67.45	66.19	66.34	6,615,646	+0.50(+0.76%)
Nov 12, 2021	65.75	66.06	65.25	65.84	8,886,793	+0.56(+0.85%)
Nov 11, 2021	66.11	66.53	65.18	65.29	6,319,226	-0.71(-1.07%)
Nov 10, 2021	66.78		65.94	66.00	6,217,879	-0.69(-1.03%)
Nov 09, 2021	66.81	67.24	66.29	66.68	4,491,288	+0.05(+0.07%)
Nov 08, 2021	67.60	67.93	66.32	66.64	7,041,544	-1.25(-1.84%)
Nov 05, 2021	67.65	68.53	67.55	67.89	9,152,185	+1.39(+2.09%)
Nov 04, 2021	65.44	66.70	65.23	66.49	8,640,181	+1.25(+1.91%)
Nov 03, 2021	63.83	65.51	63.83	65.24	6,616,729	+1.06(+1.65%)
Nov 02, 2021	63.76	64.72	63.19	64.19	7,876,975	+0.64(+1.01%)
Nov 01, 2021	62.48	63.91	62.88	63.55	7,786,917	+1.11(+1.77%)
Oct 29, 2021	61.97	62.92	61.73	62.44	8,673,048	+0.28(+0.44%)
Oct 28, 2021	61.80	62.36	61.75	62.16	4,016,960	+0.61(+0.99%)
Oct 27, 2021	62.44	62.37	61.24	61.55	4,796,301	-0.73(-1.18%)
Oct 26, 2021	62.61			62.29	6,374,182	+0.07(+0.11%)
Oct 25, 2021	61.34	62.59	61.34	62.22	6,260,847	+1.05(+1.71%)
Oct 22, 2021	61.60	61.75	60.59	61.17	4,481,136	-0.50(-0.80%)
Oct 21, 2021	60.93	61.71	60.93	61.67	4,164,747	+0.78(+1.28%)
Oct 20, 2021	61.13	62.00	60.72	60.89	6,242,090	-0.04(-0.06%)
Oct 19, 2021	61.66	61.73	60.52	60.93	6,445,764	-0.71(-1.14%)
Oct 18, 2021	61.00	61.77	60.73	61.63	4,451,836	+0.28(+0.45%)
Oct 15, 2021	61.64	61.95	61.27	61.35	5,909,009	+0.20(+0.33%)
Oct 14, 2021	59.99	61.55	59.80	61.15	8,334,439	+0.61(+1.01%)
Oct 13, 2021	60.57	61.20	60.41	60.54	7,570,611	+0.51(+0.84%)
Oct 12, 2021	60.45	60.63	59.91	60.04	5,409,279	-0.05(-0.08%)
Oct 11, 2021	61.56	61.75	60.02	60.09	8,879,493	-1.64(-2.66%)
Oct 08, 2021	61.91	62.27	61.64	61.73	5,613,452	-0.23(-0.37%)
Oct 07, 2021	61.78	63.20	61.34	61.96	6,517,286	+0.62(+1.01%)
Oct 06, 2021	61.50	62.02	60.56	61.34	10,519,955	-0.74(-1.20%)
Oct 05, 2021	62.84	63.22	61.79	62.08	9,582,679	-0.72(-1.14%)
Oct 04, 2021	63.25	63.88	62.58	62.79	6,819,231	-0.72(-1.13%)

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.