Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	72.14	72.80	72.11	72.68	11,976,743	+0.49(+0.68%)
Dec 30, 2021	72.60	72.66	72.14	72.19	7,217,305	-0.23(-0.31%)
Dec 29, 2021	72.16	72.59	72.04	72.42	8,370,344	+0.33(+0.46%)
Dec 28, 2021	71.60	72.16	71.60	72.09	7,729,024	+0.41(+0.57%)
Dec 27, 2021	70.98	71.68	70.98	71.68	7,790,561	+0.75(+1.06%)
Dec 23, 2021	70.94	71.17	70.82	70.93	8,581,864	+0.16(+0.23%)
Dec 22, 2021	70.30	70.80	70.02	70.77	8,116,292	+0.44(+0.63%)
Dec 21, 2021	70.42	70.47	69.91	70.33	12,594,521	-0.09(-0.13%)
Dec 20, 2021	69.86	70.45	69.84	70.42	14,975,214	+0.02(+0.03%)
Dec 17, 2021	71.37	71.73	70.36	70.40	25,433,662	-1.23(-1.71%)
Dec 16, 2021	71.06	71.88	71.05	71.63	15,485,964	+0.51(+0.71%)
Dec 15, 2021	70.42	71.20	70.39	71.12	22,727,450	+0.71(+1.01%)
Dec 14, 2021	70.22	70.52	69.95	70.41	17,142,066	+0.05(+0.07%)
Dec 13, 2021	69.43	70.58	69.33	70.36	17,643,274	+0.91(+1.31%)
Dec 10, 2021	68.70	69.50	68.58	69.45	11,632,600	+1.15(+1.69%)
Dec 09, 2021	68.11	68.55	67.82	68.30	9,201,284	+0.19(+0.27%)
Dec 08, 2021	68.22	68.52	67.53	68.11	15,477,935	-0.22(-0.32%)
Dec 07, 2021	68.29	68.67	68.16	68.33	14,067,336	+0.15(+0.22%)
Dec 06, 2021	67.48	68.43	67.47	68.18	19,786,674	+1.18(+1.76%)
Dec 03, 2021	66.54	67.10	66.35	67.00	24,427,004	+0.82(+1.24%)
Dec 02, 2021	65.71	66.60	65.71	66.18	19,977,308	+0.69(+1.06%)
Dec 01, 2021	66.25	66.80	65.46	65.48	24,458,916	-0.32(-0.48%)
Nov 30, 2021	67.11	67.17	65.66	65.80	25,328,162	-1.73(-2.56%)
Nov 29, 2021	67.44	67.80	67.10	67.53	14,577,517	+0.17(+0.25%)
Nov 26, 2021	67.77	68.08	67.12	67.37	12,514,502	-0.86(-1.26%)
Nov 24, 2021	68.34	68.44	67.92	68.23	10,209,880	-0.21(-0.30%)
Nov 23, 2021	67.99	68.55	67.88	68.43	14,319,843	+0.45(+0.66%)
Nov 22, 2021	67.53	68.45	67.46	67.98	14,340,978	+0.53(+0.79%)
Nov 19, 2021	67.84	67.86	67.41	67.45	12,737,186	-0.24(-0.36%)
Nov 18, 2021	67.76	67.68	67.37	67.69	12,037,991	-0.24(-0.36%)
Nov 17, 2021	68.02	68.15	67.82	67.94	11,125,250	-0.15(-0.22%)
Nov 16, 2021	68.47	68.70	68.06	68.09	7,003,461	-0.43(-0.63%)
Nov 15, 2021	68.31	68.59	68.18	68.52	6,816,491	+0.33(+0.48%)
Nov 12, 2021	68.33	68.51	68.08	68.19	7,979,335	+0.00(+0.00%)
Nov 11, 2021	68.28	68.32	68.03	68.19	6,750,056	-0.05(-0.07%)
Nov 10, 2021	68.10			68.24	12,124,477	+0.21(+0.30%)
Nov 09, 2021	67.82	68.10	67.59	68.03	14,450,063	+0.23(+0.35%)
Nov 08, 2021	68.37	68.41	67.48	67.80	13,687,396	-0.54(-0.79%)
Nov 05, 2021	68.21	68.45	68.08	68.34	10,606,205	+0.39(+0.58%)
Nov 04, 2021	67.64	68.01	67.46	67.95	12,499,773	+0.07(+0.10%)
Nov 03, 2021	67.26	67.88	67.22	67.88	11,185,224	+0.63(+0.93%)
Nov 02, 2021	66.84	67.40	66.65	67.25	10,620,688	+0.45(+0.67%)
Nov 01, 2021	66.84	66.95	66.57	66.80	7,513,538	+0.10(+0.15%)
Oct 29, 2021	66.60	66.96	66.53	66.70	8,658,061	-0.07(-0.10%)
Oct 28, 2021	66.55	66.80	66.44	66.77	9,209,681	+0.23(+0.35%)
Oct 27, 2021	67.27	67.32	66.50	66.53	11,039,899	-0.39(-0.59%)
Oct 26, 2021	66.70	67.09		66.93	9,406,027	+0.23(+0.35%)
Oct 25, 2021	66.69	66.84	66.22	66.69	7,311,363	-0.05(-0.07%)
Oct 22, 2021	66.36	66.84	66.30	66.74	10,228,814	+0.51(+0.78%)
Oct 21, 2021	66.40	66.45	66.15	66.22	8,520,542	-0.08(-0.13%)
Oct 20, 2021	65.99	66.53	65.93	66.31	9,431,829	+0.38(+0.58%)
Oct 19, 2021	65.78	65.93	65.47	65.92	10,898,840	+0.03(+0.04%)
Oct 18, 2021	66.00	66.21	65.55	65.90	10,728,201	-0.39(-0.59%)
Oct 15, 2021	66.67	66.70	66.10	66.29	12,364,610	-0.16(-0.24%)
Oct 14, 2021	65.95	66.55	65.91	66.45	10,655,392	+0.74(+1.13%)
Oct 13, 2021	65.65	65.88	65.14	65.71	10,199,420	+0.12(+0.19%)
Oct 12, 2021	65.62	66.09	65.44	65.59	13,246,917	+0.03(+0.04%)
Oct 11, 2021	65.68	65.92	65.50	65.56	8,778,796	-0.02(-0.03%)
Oct 08, 2021	65.70	65.85	65.46	65.58	7,782,554	-0.07(-0.11%)
Oct 07, 2021	65.69	66.23	65.60	65.65	8,970,454	+0.29(+0.44%)
Oct 06, 2021	64.40	65.43	64.32	65.36	15,926,745	+0.63(+0.97%)
Oct 05, 2021	64.57	65.02	64.43	64.74	17,290,152	+0.33(+0.51%)
Oct 04, 2021	64.59	65.05	63.96	64.41	21,739,520	-0.21(-0.32%)

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.