Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	68.72	70.15	68.55	69.66	2,671,921	+0.77(+1.12%)
Dec 30, 2021	69.30	69.92	68.62	68.89	2,370,748	-0.34(-0.50%)
Dec 29, 2021	68.93	69.45	68.14	69.23	2,995,121	+0.14(+0.20%)
Dec 28, 2021	68.25	69.72	68.20	69.10	3,002,640	+1.27(+1.87%)
Dec 27, 2021	66.16	67.84	65.39	67.82	2,391,299	+1.30(+1.95%)
Dec 23, 2021	67.40	68.05	66.53	66.53	3,929,200	+0.40(+0.60%)
Dec 22, 2021	66.19	66.87	65.59	66.13	2,002,164	-0.02(-0.03%)
Dec 21, 2021	64.35	66.22	64.35	66.15	4,943,100	+2.44(+3.83%)
Dec 20, 2021	61.68	63.88	60.41	63.71	4,743,906	+0.00(+0.00%)
Dec 17, 2021	63.57	64.54	62.21	63.71	5,693,560	-0.06(-0.09%)
Dec 16, 2021	64.04	65.43	63.55	63.76	3,267,706	+0.47(+0.75%)
Dec 15, 2021	63.21	63.69	61.70	63.29	3,380,589	+0.05(+0.07%)
Dec 14, 2021	62.78	65.19	62.75	63.24	2,904,727	-0.03(-0.04%)
Dec 13, 2021	64.94	65.18	63.01	63.27	3,083,565	-2.44(-3.71%)
Dec 10, 2021	66.01	66.22	64.49	65.71	2,365,861	+0.50(+0.77%)
Dec 09, 2021	64.62	65.77	64.62	65.21	3,499,361	-0.38(-0.58%)
Dec 08, 2021	66.59	67.03	65.38	65.59	2,883,525	-0.84(-1.27%)
Dec 07, 2021	66.53	68.33	66.15	66.43	3,648,619	+1.13(+1.73%)
Dec 06, 2021	65.62	66.28	64.55	65.30	2,776,337	+0.65(+1.00%)
Dec 03, 2021	67.01	67.25	64.13	64.65	4,457,613	-1.35(-2.05%)
Dec 02, 2021	62.31	66.44	61.86	66.01	5,651,352	+3.58(+5.73%)
Dec 01, 2021	63.99	65.81	62.19	62.43	6,331,857	+0.34(+0.55%)
Nov 30, 2021	61.86	62.65	60.93	62.08	10,704,255	-1.14(-1.80%)
Nov 29, 2021	64.58	65.42	63.07	63.22	4,183,669	+0.15(+0.24%)
Nov 26, 2021	63.33	63.99	61.45	63.08	6,118,302	-4.58(-6.77%)
Nov 24, 2021	66.85	68.21	66.72	67.66	3,921,472	+0.37(+0.55%)
Nov 23, 2021	66.25	67.89	66.10	67.29	3,684,110	+1.76(+2.69%)
Nov 22, 2021	63.85	66.89	63.83	65.52	3,915,800	+1.47(+2.29%)
Nov 19, 2021	66.95	66.95	63.64	64.06	5,906,007	-3.61(-5.33%)
Nov 18, 2021	68.00	68.57	67.58	67.67	4,296,328	-0.45(-0.67%)
Nov 17, 2021	71.32	71.42	67.97	68.12	4,517,406	-3.26(-4.56%)
Nov 16, 2021	71.38	72.36	70.72	71.38	4,932,985	+0.54(+0.76%)
Nov 15, 2021	70.43	71.35	69.67	70.84	4,741,112	+0.71(+1.01%)
Nov 12, 2021	70.13	71.15	69.47	70.13	3,108,805	-0.59(-0.83%)
Nov 11, 2021	70.38	71.48	69.97	70.72	2,959,503	+0.33(+0.47%)
Nov 10, 2021	71.02			70.39	3,845,456	-1.27(-1.78%)
Nov 09, 2021	71.06	71.83	70.52	71.66	3,842,557	+0.43(+0.60%)
Nov 08, 2021	72.27	72.43	70.76	71.23	2,951,137	-0.13(-0.18%)
Nov 05, 2021	71.20	71.51	69.77	71.36	3,813,774	+1.44(+2.06%)
Nov 04, 2021	70.42	70.88	68.75	69.92	3,793,867	+0.43(+0.62%)
Nov 03, 2021	68.58	70.63	68.14	69.49	4,842,963	+0.02(+0.03%)
Nov 02, 2021	71.07	71.48	69.27	69.47	4,272,786	-1.98(-2.77%)
Nov 01, 2021	71.42	72.27	70.93	71.45	3,685,638	+0.63(+0.89%)
Oct 29, 2021	71.94	72.00	70.20	70.82	5,223,882	-1.03(-1.44%)
Oct 28, 2021	71.81	73.01	71.12	71.85	3,675,561	-0.19(-0.27%)
Oct 27, 2021	73.95	74.41	71.66	72.05	3,472,147	-2.94(-3.92%)
Oct 26, 2021	75.74			74.99	2,581,149	-0.74(-0.98%)
Oct 25, 2021	75.10	76.12	74.65	75.73	2,981,248	+1.56(+2.10%)
Oct 22, 2021	75.10	75.51	72.75	74.17	4,284,442	-0.92(-1.23%)
Oct 21, 2021	74.32	76.15	73.54	75.10	4,977,644	+0.88(+1.18%)
Oct 20, 2021	72.82	74.47	72.65	74.22	4,255,484	+0.82(+1.11%)
Oct 19, 2021	72.24	73.54	71.83	73.40	3,887,402	+1.85(+2.59%)
Oct 18, 2021	72.46	73.04	71.03	71.55	3,849,506	-0.49(-0.67%)
Oct 15, 2021	73.26	73.57	71.98	72.04	2,804,502	-0.47(-0.64%)
Oct 14, 2021	72.83	73.25	72.27	72.50	2,766,037	+0.94(+1.32%)
Oct 13, 2021	71.59	72.05	70.44	71.56	3,355,395	-0.71(-0.99%)
Oct 12, 2021	71.24	72.97	71.14	72.27	2,803,347	+1.03(+1.44%)
Oct 11, 2021	73.26	73.44	71.22	71.25	4,395,829	-0.73(-1.02%)
Oct 08, 2021	70.09	72.18	70.05	71.98	3,796,486	+2.47(+3.56%)
Oct 07, 2021	69.35	70.58	69.31	69.51	4,263,542	+0.49(+0.70%)
Oct 06, 2021	66.64	69.44	66.24	69.02	4,944,381	+0.98(+1.44%)
Oct 05, 2021	69.73	70.41	66.78	68.04	5,225,376	-0.66(-0.96%)
Oct 04, 2021	67.98	69.36	67.48	68.70	4,448,798	+1.28(+1.90%)

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.