Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	73.16	74.10	72.95	73.68	1,495,359	+0.52(+0.71%)
Dec 30, 2021	73.24	73.78	72.96	73.16	767,442	+0.06(+0.08%)
Dec 29, 2021	73.35	73.76	72.95	73.11	1,196,619	-0.36(-0.49%)
Dec 28, 2021	72.65	73.78	72.65	73.46	1,693,241	+0.76(+1.05%)
Dec 27, 2021	71.63	72.78	71.35	72.70	1,505,957	+0.81(+1.12%)
Dec 23, 2021	71.12	72.22	70.75	71.90	2,600,055	+1.29(+1.83%)
Dec 22, 2021	69.69	70.63	69.52	70.60	2,079,007	+0.73(+1.05%)
Dec 21, 2021	67.34	70.00	67.14	69.87	3,971,064	+3.08(+4.61%)
Dec 20, 2021	66.24	67.26	65.51	66.80	3,579,809	-0.84(-1.25%)
Dec 17, 2021	68.65	69.99	67.41	67.64	7,925,288	-1.78(-2.57%)
Dec 16, 2021	69.95	70.65	69.32	69.42	2,856,296	-0.53(-0.75%)
Dec 15, 2021	69.59	70.47	68.61	69.95	3,361,975	+0.98(+1.43%)
Dec 14, 2021	68.91	69.51	68.32	68.96	3,767,934	+0.13(+0.19%)
Dec 13, 2021	68.81	69.47	67.86	68.83	3,614,525	-0.27(-0.39%)
Dec 10, 2021	69.82	70.26	68.75	69.10	1,729,266	-0.19(-0.27%)
Dec 09, 2021	68.57	69.30	68.20	69.29	2,897,664	+0.35(+0.50%)
Dec 08, 2021	68.79	69.45	68.48	68.94	2,584,253	+0.54(+0.80%)
Dec 07, 2021	68.95	69.88	68.30	68.40	3,128,598	-0.07(-0.10%)
Dec 06, 2021	66.75	70.17	66.70	68.46	4,674,911	+2.82(+4.30%)
Dec 03, 2021	66.29	66.43	65.24	65.64	2,857,300	-0.19(-0.28%)
Dec 02, 2021	64.47	66.43	64.09	65.83	3,362,215	+1.98(+3.10%)
Dec 01, 2021	67.03	67.77	63.83	63.85	4,521,796	-1.85(-2.81%)
Nov 30, 2021	67.84	68.33	65.58	65.70	4,861,429	-2.96(-4.32%)
Nov 29, 2021	68.72	69.40	67.99	68.66	2,654,496	+0.44(+0.65%)
Nov 26, 2021	69.07	69.87	67.59	68.22	3,097,272	-3.38(-4.72%)
Nov 24, 2021	71.30	71.74	70.67	71.60	1,795,829	-0.17(-0.24%)
Nov 23, 2021	70.94	72.18	70.54	71.77	3,051,551	+1.07(+1.51%)
Nov 22, 2021	70.09	71.34	69.59	70.70	2,004,845	+1.13(+1.62%)
Nov 19, 2021	69.96	70.14	68.48	69.57	3,482,248	-0.71(-1.01%)
Nov 18, 2021	71.01	70.55	70.26	70.28	2,567,745	-0.68(-0.96%)
Nov 17, 2021	71.40	72.17	70.66	70.97	2,466,210	-0.82(-1.14%)
Nov 16, 2021	71.73	71.79	70.65	71.79	2,979,971	+0.09(+0.13%)
Nov 15, 2021	71.85	72.51	71.30	71.69	1,873,665	+0.21(+0.29%)
Nov 12, 2021	72.83	73.16	71.47	71.49	2,174,121	-1.28(-1.75%)
Nov 11, 2021	73.54	74.22	72.39	72.76	2,115,926	-0.92(-1.25%)
Nov 10, 2021	74.38			73.68	2,742,555	-0.98(-1.32%)
Nov 09, 2021	74.69	76.71	72.97	74.66	4,191,085	-0.76(-1.01%)
Nov 08, 2021	76.45	76.72	74.89	75.42	2,885,508	-0.84(-1.11%)
Nov 05, 2021	73.87	76.44	73.87	76.27	2,731,486	+3.38(+4.63%)
Nov 04, 2021	72.77	73.86	72.62	72.89	1,961,090	+0.31(+0.43%)
Nov 03, 2021	72.59	73.54	72.41	72.58	1,866,861	-0.22(-0.30%)
Nov 02, 2021	73.74	73.74	72.64	72.80	1,624,121	-0.71(-0.97%)
Nov 01, 2021	72.42	74.22	72.13	73.51	1,898,872	+1.38(+1.91%)
Oct 29, 2021	71.60	72.43	71.33	72.13	2,952,700	+0.24(+0.34%)
Oct 28, 2021	71.64	72.35	71.22	71.89	1,465,867	+0.21(+0.29%)
Oct 27, 2021	72.35	72.94	71.54	71.68	1,918,841	-0.58(-0.80%)
Oct 26, 2021	73.14			72.26	2,859,490	-0.95(-1.29%)
Oct 25, 2021	73.19	74.45	73.10	73.21	1,943,344	-0.59(-0.80%)
Oct 22, 2021	74.61	75.03	73.76	73.80	1,512,195	-0.89(-1.19%)
Oct 21, 2021	74.95	75.75	74.41	74.69	1,670,689	-0.18(-0.24%)
Oct 20, 2021	76.30	76.52	74.74	74.87	2,918,595	-1.43(-1.87%)
Oct 19, 2021	76.62	76.66	74.56	76.30	2,203,015	+0.04(+0.05%)
Oct 18, 2021	76.34	76.97	75.85	76.26	1,571,545	-0.86(-1.12%)
Oct 15, 2021	77.91	78.63	77.04	77.12	1,910,143	-0.01(-0.01%)
Oct 14, 2021	77.12	77.64	76.81	77.13	1,511,674	+0.37(+0.48%)
Oct 13, 2021	77.57	77.70	75.44	76.77	1,709,380	-1.14(-1.47%)
Oct 12, 2021	77.54	78.64	77.00	77.91	1,913,627	+0.19(+0.24%)
Oct 11, 2021	77.99	78.56	77.17	77.72	1,560,010	-0.46(-0.59%)
Oct 08, 2021	77.71	78.55	77.10	78.18	4,508,803	+0.45(+0.58%)
Oct 07, 2021	76.56	77.77	76.27	77.73	3,215,272	+1.65(+2.17%)
Oct 06, 2021	75.32	76.47	74.56	76.08	1,714,962	+0.35(+0.46%)
Oct 05, 2021	76.59	76.61	75.43	75.73	2,644,312	-0.64(-0.84%)
Oct 04, 2021	75.72	76.60	75.47	76.37	3,041,016	+0.56(+0.74%)

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.