Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	67.77	69.19	67.60	68.70	2,709,239	+0.76(+1.12%)
Dec 30, 2021	68.34	68.96	67.68	67.94	2,403,859	-0.34(-0.50%)
Dec 29, 2021	67.98	68.50	67.20	68.28	3,036,953	+0.14(+0.20%)
Dec 28, 2021	67.31	68.76	67.26	68.14	3,044,577	+1.25(+1.87%)
Dec 27, 2021	65.24	66.91	64.48	66.89	2,424,697	+1.28(+1.95%)
Dec 23, 2021	66.47	67.11	65.61	65.61	3,984,078	+0.39(+0.60%)
Dec 22, 2021	65.28	65.95	64.69	65.22	2,030,127	-0.02(-0.03%)
Dec 21, 2021	63.46	65.31	63.46	65.23	5,012,139	+2.41(+3.83%)
Dec 20, 2021	60.83	63.00	59.57	62.83	4,810,162	+0.00(+0.00%)
Dec 17, 2021	62.69	63.65	61.36	62.83	5,773,080	-0.05(-0.09%)
Dec 16, 2021	63.16	64.53	62.67	62.88	3,313,345	+0.47(+0.75%)
Dec 15, 2021	62.34	62.81	60.85	62.42	3,427,805	+0.05(+0.07%)
Dec 14, 2021	61.91	64.29	61.89	62.37	2,945,296	-0.03(-0.04%)
Dec 13, 2021	64.05	64.28	62.14	62.40	3,126,632	-2.41(-3.71%)
Dec 10, 2021	65.10	65.31	63.60	64.81	2,398,904	+0.49(+0.77%)
Dec 09, 2021	63.73	64.86	63.73	64.31	3,548,235	-0.38(-0.58%)
Dec 08, 2021	65.67	66.10	64.48	64.69	2,923,798	-0.83(-1.27%)
Dec 07, 2021	65.61	67.39	65.24	65.52	3,699,577	+1.12(+1.73%)
Dec 06, 2021	64.71	65.36	63.66	64.40	2,815,113	+0.64(+1.00%)
Dec 03, 2021	66.09	66.32	63.25	63.76	4,519,871	-1.34(-2.05%)
Dec 02, 2021	61.45	65.53	61.01	65.10	5,730,283	+3.53(+5.73%)
Dec 01, 2021	63.10	64.91	61.33	61.57	6,420,292	+0.34(+0.55%)
Nov 30, 2021	61.01	61.79	60.09	61.23	10,853,757	-1.13(-1.80%)
Nov 29, 2021	63.69	64.52	62.20	62.35	4,242,101	+0.15(+0.24%)
Nov 26, 2021	62.45	63.10	60.61	62.21	6,203,754	-4.52(-6.77%)
Nov 24, 2021	65.93	67.27	65.80	66.73	3,976,241	+0.37(+0.55%)
Nov 23, 2021	65.34	66.95	65.19	66.36	3,735,565	+1.74(+2.69%)
Nov 22, 2021	62.97	65.97	62.95	64.62	3,970,491	+1.45(+2.29%)
Nov 19, 2021	66.03	66.03	62.77	63.18	5,988,494	-3.56(-5.33%)
Nov 18, 2021	67.06	67.62	66.65	66.74	4,356,333	-0.45(-0.67%)
Nov 17, 2021	70.34	70.44	67.04	67.18	4,580,499	-3.21(-4.56%)
Nov 16, 2021	70.39	71.36	69.74	70.39	5,001,882	+0.53(+0.76%)
Nov 15, 2021	69.46	70.37	68.71	69.86	4,807,329	+0.70(+1.01%)
Nov 12, 2021	69.17	70.17	68.52	69.17	3,152,224	-0.58(-0.83%)
Nov 11, 2021	69.41	70.49	69.00	69.74	3,000,837	+0.33(+0.47%)
Nov 10, 2021	70.04			69.42	3,899,164	-1.26(-1.78%)
Nov 09, 2021	70.08	70.85	69.54	70.67	3,896,224	+0.42(+0.60%)
Nov 08, 2021	71.27	71.43	69.79	70.25	2,992,355	-0.13(-0.18%)
Nov 05, 2021	70.22	70.52	68.80	70.38	3,867,039	+1.42(+2.06%)
Nov 04, 2021	69.45	69.91	67.80	68.96	3,846,854	+0.42(+0.62%)
Nov 03, 2021	67.64	69.65	67.20	68.53	4,910,603	+0.02(+0.03%)
Nov 02, 2021	70.10	70.49	68.32	68.52	4,332,462	-1.95(-2.77%)
Nov 01, 2021	70.44	71.28	69.95	70.47	3,737,114	+0.62(+0.89%)
Oct 29, 2021	70.95	71.01	69.24	69.84	5,296,842	-1.02(-1.44%)
Oct 28, 2021	70.82	72.00	70.14	70.86	3,726,897	-0.19(-0.27%)
Oct 27, 2021	72.93	73.38	70.67	71.05	3,520,641	-2.90(-3.92%)
Oct 26, 2021	74.69			73.95	2,617,199	-0.73(-0.98%)
Oct 25, 2021	74.06	75.07	73.62	74.68	3,022,886	+1.54(+2.10%)
Oct 22, 2021	74.06	74.47	71.74	73.15	4,344,281	-0.91(-1.23%)
Oct 21, 2021	73.29	75.10	72.53	74.06	5,047,165	+0.87(+1.18%)
Oct 20, 2021	71.82	73.45	71.65	73.19	4,314,919	+0.80(+1.11%)
Oct 19, 2021	71.24	72.53	70.84	72.39	3,941,696	+1.82(+2.59%)
Oct 18, 2021	71.46	72.04	70.05	70.57	3,903,270	-0.48(-0.67%)
Oct 15, 2021	72.25	72.55	70.99	71.04	2,843,671	-0.46(-0.64%)
Oct 14, 2021	71.83	72.24	71.27	71.50	2,804,669	+0.93(+1.32%)
Oct 13, 2021	70.60	71.06	69.47	70.57	3,402,259	-0.70(-0.99%)
Oct 12, 2021	70.26	71.96	70.16	71.28	2,842,501	+1.01(+1.44%)
Oct 11, 2021	72.25	72.43	70.24	70.27	4,457,224	-0.72(-1.02%)
Oct 08, 2021	69.13	71.19	69.08	70.99	3,849,510	+2.44(+3.56%)
Oct 07, 2021	68.40	69.61	68.35	68.55	4,323,090	+0.48(+0.70%)
Oct 06, 2021	65.72	68.49	65.33	68.07	5,013,438	+0.97(+1.44%)
Oct 05, 2021	68.77	69.44	65.86	67.11	5,298,357	-0.65(-0.96%)
Oct 04, 2021	67.04	68.41	66.55	67.76	4,510,933	+1.26(+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.