Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	74.06	75.32	73.31	73.40	2,789,494	-0.71(-0.96%)
Dec 30, 2021	73.90	75.44	73.53	74.11	4,082,552	+0.32(+0.43%)
Dec 29, 2021	73.23	74.26	72.54	73.79	951,784	+0.49(+0.67%)
Dec 28, 2021	73.85	74.56	73.09	73.30	874,737	-0.68(-0.92%)
Dec 27, 2021	73.71	74.04	73.02	73.98	992,214	+0.51(+0.69%)
Dec 23, 2021	73.52	74.02	72.62	73.47	1,082,129	+0.10(+0.14%)
Dec 22, 2021	73.69	73.73	72.85	73.37	1,407,074	-0.31(-0.42%)
Dec 21, 2021	73.84	73.84	71.44	73.68	1,608,013	+0.23(+0.31%)
Dec 20, 2021	73.45	74.30	72.16	73.45	2,449,742	+0.56(+0.77%)
Dec 17, 2021	72.59	73.83	71.85	72.89	13,995,827	+0.94(+1.31%)
Dec 16, 2021	72.32	72.53	71.30	71.95	2,196,188	+0.58(+0.82%)
Dec 15, 2021	68.42	72.13	67.80	71.36	2,793,590	+2.77(+4.04%)
Dec 14, 2021	67.32	69.87	67.09	68.59	1,983,927	+0.78(+1.15%)
Dec 13, 2021	64.77	68.25	64.32	67.81	2,756,411	+2.40(+3.67%)
Dec 10, 2021	66.49	67.30	64.77	65.41	1,810,823	-1.06(-1.59%)
Dec 09, 2021	67.23	67.85	66.39	66.47	1,485,601	-0.86(-1.28%)
Dec 08, 2021	66.95	67.50	65.95	67.33	1,270,465	+0.60(+0.90%)
Dec 07, 2021	65.30	67.49	65.00	66.73	2,161,228	+1.57(+2.41%)
Dec 06, 2021	66.03	66.48	64.34	65.16	2,202,226	-0.65(-0.98%)
Dec 03, 2021	66.79	66.79	65.21	65.80	2,573,558	-0.83(-1.24%)
Dec 02, 2021	64.91	66.78	63.40	66.63	2,370,895	+1.67(+2.57%)
Dec 01, 2021	68.00	69.62	64.76	64.96	3,740,486	-2.76(-4.08%)
Nov 30, 2021	69.96	70.92	66.80	67.72	5,621,450	-2.65(-3.77%)
Nov 29, 2021	68.77	71.85	68.77	70.37	3,517,783	+1.99(+2.91%)
Nov 26, 2021	68.77	70.58	67.89	68.38	3,169,390	+1.64(+2.46%)
Nov 24, 2021	64.30	67.08	64.06	66.74	5,078,686	+2.93(+4.59%)
Nov 23, 2021	63.00	63.90	62.30	63.81	1,313,532	-0.69(-1.07%)
Nov 22, 2021	64.58	64.72	63.28	64.50	1,364,070	-0.01(-0.02%)
Nov 19, 2021	65.18	65.65	64.24	64.51	1,583,411	-0.62(-0.95%)
Nov 18, 2021	65.06	65.16	64.78	65.13	1,429,436	+0.11(+0.17%)
Nov 17, 2021	65.85	65.88	64.38	65.02	1,145,690	-0.70(-1.07%)
Nov 16, 2021	65.38	66.20	64.96	65.72	1,387,132	+0.53(+0.81%)
Nov 15, 2021	65.93	65.93	64.51	65.19	1,357,625	-0.42(-0.64%)
Nov 12, 2021	65.11	65.65	64.72	65.61	1,442,350	+0.50(+0.77%)
Nov 11, 2021	65.60	65.82	64.34	65.11	1,522,583	-0.24(-0.37%)
Nov 10, 2021	67.04		65.21	65.35	1,647,553	-1.18(-1.77%)
Nov 09, 2021	66.90	67.45	66.21	66.53	1,580,667	+0.04(+0.06%)
Nov 08, 2021	68.28	68.95	66.14	66.49	2,220,616	-1.37(-2.02%)
Nov 05, 2021	67.29	69.06	66.47	67.86	2,403,668	+0.37(+0.55%)
Nov 04, 2021	66.23	67.83	66.03	67.49	2,279,039	+0.70(+1.05%)
Nov 03, 2021	64.60	67.42	64.00	66.79	3,426,753	+3.31(+5.21%)
Nov 02, 2021	65.54	65.67	61.91	63.48	5,132,454	-5.87(-8.46%)
Nov 01, 2021	66.82	69.58	67.93	69.35	2,592,389	+2.37(+3.54%)
Oct 29, 2021	65.89	67.64	65.54	66.98	1,654,079	+1.24(+1.89%)
Oct 28, 2021	65.29	65.95	64.93	65.74	1,730,524	+0.77(+1.19%)
Oct 27, 2021	66.66	66.44	64.86	64.97	1,452,083	-1.58(-2.37%)
Oct 26, 2021	66.89		66.39	66.55	1,506,222	-0.20(-0.30%)
Oct 25, 2021	65.71	66.90	65.19	66.75	1,143,546	+0.96(+1.46%)
Oct 22, 2021	65.83		65.31	65.79	1,755,064	-0.08(-0.12%)
Oct 21, 2021	66.05	66.19	64.92	65.87	1,295,387	+0.22(+0.34%)
Oct 20, 2021	65.90	65.97	65.50	65.65	892,798	+0.18(+0.27%)
Oct 19, 2021	64.69	65.69	64.57	65.47	1,162,701	+0.89(+1.38%)
Oct 18, 2021	65.53	65.53	64.20	64.58	1,589,133	-0.98(-1.49%)
Oct 15, 2021	65.56	65.92	65.32	65.56	1,620,485	-0.25(-0.38%)
Oct 14, 2021	64.38	65.98	64.38	65.81	1,662,903	+1.59(+2.48%)
Oct 13, 2021	64.44	65.14	64.08	64.22	1,452,225	-0.14(-0.22%)
Oct 12, 2021	64.88	65.22	64.20	64.36	1,142,157	-0.45(-0.69%)
Oct 11, 2021	65.69	65.90	64.78	64.81	1,094,429	-1.08(-1.64%)
Oct 08, 2021	65.85	66.12	65.31	65.89	1,613,903	+0.24(+0.37%)
Oct 07, 2021	65.82	67.03	65.44	65.65	2,152,052	-0.16(-0.24%)
Oct 06, 2021	64.88	66.19	64.77	65.81	2,209,474	+0.48(+0.73%)
Oct 05, 2021	66.12	66.59	65.24	65.33	2,325,151	-0.99(-1.49%)
Oct 04, 2021	67.80	68.12	66.12	66.32	1,703,987	-1.89(-2.77%)

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.