Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	66.22	66.95	66.03	66.41	2,529,049	+0.01(+0.01%)
Dec 30, 2021	66.83	67.80	66.34	66.40	2,693,434	-0.37(-0.55%)
Dec 29, 2021	67.45	67.75	66.71	66.77	2,938,538	-0.99(-1.46%)
Dec 28, 2021	67.00	68.00	66.87	67.76	2,527,275	+1.04(+1.57%)
Dec 27, 2021	65.58	66.76	64.76	66.71	2,432,629	+0.82(+1.24%)
Dec 23, 2021	66.52	67.06	65.85	65.90	3,240,781	+0.26(+0.39%)
Dec 22, 2021	66.28	66.89	65.51	65.64	2,532,110	-0.48(-0.72%)
Dec 21, 2021	64.53	66.69	64.37	66.12	5,518,120	+2.48(+3.90%)
Dec 20, 2021	63.94	65.09	62.84	63.63	6,419,161	-2.17(-3.30%)
Dec 17, 2021	64.92	65.89	63.72	65.80	6,533,867	+0.77(+1.18%)
Dec 16, 2021	65.40	66.35	64.89	65.03	3,235,844	+0.40(+0.62%)
Dec 15, 2021	64.37	65.10	63.49	64.63	2,908,234	-0.19(-0.30%)
Dec 14, 2021	63.65	66.37	63.53	64.82	3,666,160	+1.00(+1.57%)
Dec 13, 2021	65.56	65.87	63.71	63.82	2,758,145	-2.64(-3.97%)
Dec 10, 2021	66.91	67.10	65.36	66.46	2,475,586	+0.20(+0.30%)
Dec 09, 2021	66.00	66.76	65.31	66.26	4,268,741	+0.41(+0.63%)
Dec 08, 2021	66.63	67.06	65.72	65.85	2,124,071	-0.58(-0.87%)
Dec 07, 2021	66.02	67.90	65.99	66.43	2,809,588	+1.29(+1.98%)
Dec 06, 2021	65.16	66.27	63.73	65.13	4,218,284	+0.98(+1.53%)
Dec 03, 2021	66.45	66.79	63.67	64.15	3,513,053	-1.26(-1.93%)
Dec 02, 2021	63.08	65.74	62.26	65.42	3,945,104	+2.48(+3.95%)
Dec 01, 2021	65.44	65.84	62.90	62.94	4,339,125	-0.46(-0.72%)
Nov 30, 2021	62.33	63.92	62.33	63.39	6,350,257	-0.63(-0.99%)
Nov 29, 2021	64.83	65.90	63.26	64.03	3,698,917	+0.56(+0.88%)
Nov 26, 2021	64.04	64.13	61.48	63.47	5,504,214	-4.23(-6.25%)
Nov 24, 2021	67.25	68.54	67.03	67.70	2,515,282	+0.04(+0.05%)
Nov 23, 2021	67.05	67.95	66.76	67.66	3,767,138	+1.50(+2.27%)
Nov 22, 2021	63.80	67.31	63.76	66.16	4,215,272	+2.34(+3.66%)
Nov 19, 2021	66.00	66.26	63.71	63.82	5,120,149	-3.73(-5.52%)
Nov 18, 2021	68.25	68.80	67.50	67.55	2,780,818	-0.89(-1.30%)
Nov 17, 2021	69.86	70.17	68.26	68.44	2,509,370	-2.12(-3.00%)
Nov 16, 2021	71.52	71.94	70.20	70.56	3,168,938	-0.92(-1.28%)
Nov 15, 2021	70.74	72.06	69.98	71.48	4,106,423	+1.30(+1.86%)
Nov 12, 2021	69.91	70.78	69.35	70.17	2,369,696	-0.36(-0.51%)
Nov 11, 2021	70.20	71.30	69.91	70.53	1,667,580	+0.31(+0.44%)
Nov 10, 2021	71.63			70.23	3,210,594	-1.49(-2.07%)
Nov 09, 2021	70.49	71.77	69.99	71.71	2,607,624	+1.07(+1.51%)
Nov 08, 2021	71.20	71.62	70.13	70.64	1,811,253	+0.20(+0.28%)
Nov 05, 2021	70.65	71.00	69.38	70.44	2,961,500	+0.81(+1.16%)
Nov 04, 2021	72.32	72.58	69.12	69.64	3,156,217	-1.87(-2.61%)
Nov 03, 2021	69.98	72.05	69.74	71.50	4,714,920	+1.26(+1.79%)
Nov 02, 2021	70.74	72.44	70.25	70.25	5,026,204	-0.53(-0.76%)
Nov 01, 2021	68.31	70.82	70.19	70.78	6,425,244	+3.04(+4.49%)
Oct 29, 2021	69.75	70.36	67.09	67.74	5,642,419	-1.78(-2.57%)
Oct 28, 2021	69.29	70.64	68.84	69.52	3,730,492	-0.54(-0.78%)
Oct 27, 2021	72.92	73.23	69.86	70.06	5,980,386	-4.41(-5.92%)
Oct 26, 2021	75.85			74.48	3,602,679	-1.37(-1.80%)
Oct 25, 2021	75.68	76.16	75.03	75.84	2,139,300	+0.76(+1.01%)
Oct 22, 2021	75.12	75.95	73.84	75.08	2,075,857	+0.14(+0.19%)
Oct 21, 2021	74.89	76.30	74.15	74.94	2,799,819	-0.53(-0.71%)
Oct 20, 2021	74.58	75.48	74.17	75.47	2,226,452	+0.49(+0.65%)
Oct 19, 2021	73.73	75.08	73.42	74.98	3,179,741	+1.73(+2.36%)
Oct 18, 2021	73.98	74.85	72.83	73.25	2,798,121	-0.32(-0.43%)
Oct 15, 2021	75.18	75.50	73.54	73.57	2,310,950	-0.85(-1.14%)
Oct 14, 2021	75.27	75.66	74.03	74.42	2,520,721	+0.26(+0.35%)
Oct 13, 2021	74.09	74.63	72.97	74.16	3,876,994	-0.69(-0.92%)
Oct 12, 2021	74.28	75.49	74.11	74.85	2,447,791	+0.53(+0.72%)
Oct 11, 2021	75.15	76.55	74.28	74.31	2,949,200	-0.08(-0.11%)
Oct 08, 2021	72.47	74.86	72.14	74.39	3,614,567	+2.56(+3.57%)
Oct 07, 2021	71.30	72.43	71.06	71.83	3,032,124	+0.82(+1.16%)
Oct 06, 2021	69.77	71.27	69.18	71.01	4,898,738	+0.94(+1.34%)
Oct 05, 2021	69.84	71.49	68.54	70.06	5,591,674	+1.49(+2.17%)
Oct 04, 2021	66.12	68.78	65.48	68.58	6,967,703	+2.84(+4.33%)

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.