Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	68.21	68.86	68.21	68.63	698,131	+0.58(+0.85%)
Dec 30, 2021	68.00	68.79	67.92	68.05	758,594	+0.32(+0.48%)
Dec 29, 2021	67.52	68.47	67.51	67.73	733,932	+0.03(+0.05%)
Dec 28, 2021	67.68	68.37	67.59	67.70	674,318	-0.31(-0.45%)
Dec 27, 2021	67.31	68.09	66.73	68.00	601,271	+0.59(+0.88%)
Dec 23, 2021	66.38	67.71	66.27	67.41	862,312	+1.09(+1.65%)
Dec 22, 2021	65.29	66.46	65.15	66.31	974,210	+0.69(+1.05%)
Dec 21, 2021	64.80	65.76	64.53	65.63	1,079,868	+1.48(+2.30%)
Dec 20, 2021	64.15	64.37	63.19	64.15	1,347,980	-1.38(-2.11%)
Dec 17, 2021	65.47	66.36	64.44	65.53	1,322,399	-0.24(-0.36%)
Dec 16, 2021	67.83	68.20	65.64	65.77	1,583,222	-0.11(-0.17%)
Dec 15, 2021	65.14	65.98	64.12	65.88	1,264,485	+0.59(+0.90%)
Dec 14, 2021	65.27	66.15	65.12	65.30	1,451,782	-0.35(-0.53%)
Dec 13, 2021	67.09	67.24	65.58	65.64	1,132,049	-2.05(-3.03%)
Dec 10, 2021	68.08	68.57	67.07	67.70	1,412,076	+0.46(+0.68%)
Dec 09, 2021	67.92	68.05	67.09	67.24	1,488,838	-1.10(-1.61%)
Dec 08, 2021	68.87	69.20	68.18	68.34	1,740,296	-0.28(-0.41%)
Dec 07, 2021	68.47	69.92	67.93	68.62	1,148,079	+1.31(+1.95%)
Dec 06, 2021	65.81	67.78	64.88	67.31	1,606,132	+1.97(+3.01%)
Dec 03, 2021	67.03	67.21	65.13	65.34	1,400,665	-1.25(-1.88%)
Dec 02, 2021	64.48	66.97	64.41	66.59	1,563,470	+2.83(+4.44%)
Dec 01, 2021	65.29	66.29	63.73	63.76	2,221,921	-0.03(-0.05%)
Nov 30, 2021	66.19	66.19	63.46	63.80	2,866,781	-2.91(-4.36%)
Nov 29, 2021	68.46	68.94	66.66	66.70	1,469,381	-1.45(-2.13%)
Nov 26, 2021	67.87	68.45	66.70	68.15	1,137,888	-1.81(-2.59%)
Nov 24, 2021	70.21	70.73	69.42	69.97	1,429,331	-1.04(-1.47%)
Nov 23, 2021	71.90	72.31	70.82	71.01	1,281,501	-0.44(-0.62%)
Nov 22, 2021	72.22	72.38	70.98	71.45	2,065,915	-1.25(-1.73%)
Nov 19, 2021	73.84	74.14	72.63	72.71	1,503,387	-1.77(-2.38%)
Nov 18, 2021	74.49	75.55	74.38	74.48	4,385,571	+0.82(+1.11%)
Nov 17, 2021	74.02	74.10	72.24	73.66	3,184,864	-0.36(-0.49%)
Nov 16, 2021	74.59	75.45	73.99	74.02	2,325,057	-0.23(-0.30%)
Nov 15, 2021	73.09	74.27	72.66	74.25	1,708,058	+1.78(+2.45%)
Nov 12, 2021	71.15	73.20	70.79	72.47	1,735,850	+1.68(+2.37%)
Nov 11, 2021	70.11	71.17	69.96	70.79	1,009,870	+0.86(+1.24%)
Nov 10, 2021	69.96			69.93	1,416,759	-0.43(-0.61%)
Nov 09, 2021	71.35	71.61	69.87	70.36	1,336,994	-1.12(-1.57%)
Nov 08, 2021	69.77	71.55	69.64	71.48	2,250,177	+1.71(+2.45%)
Nov 05, 2021	68.24	70.27	68.12	69.77	1,869,016	-0.59(-0.83%)
Nov 04, 2021	70.67	71.55	70.17	70.36	1,191,877	-0.01(-0.01%)
Nov 03, 2021	68.74	70.69	68.25	70.37	997,656	+1.32(+1.92%)
Nov 02, 2021	69.27	69.61	68.34	69.04	1,549,784	-0.23(-0.33%)
Nov 01, 2021	68.78	70.03	69.08	69.27	1,008,847	+1.10(+1.61%)
Oct 29, 2021	67.65	68.76	67.46	68.17	1,259,480	+0.40(+0.59%)
Oct 28, 2021	67.20	68.18	66.80	67.77	1,460,961	+1.10(+1.65%)
Oct 27, 2021	66.34	67.41	65.66	66.67	1,624,868	-0.23(-0.35%)
Oct 26, 2021	67.62			66.90	1,584,892	-0.63(-0.93%)
Oct 25, 2021	67.44	67.99	66.79	67.53	1,588,159	+0.25(+0.37%)
Oct 22, 2021	69.85	69.86	66.74	67.28	2,199,159	-2.40(-3.44%)
Oct 21, 2021	70.31	70.50	69.08	69.68	1,414,053	-1.21(-1.70%)
Oct 20, 2021	66.18	71.09	66.12	70.89	4,364,211	+1.32(+1.90%)
Oct 19, 2021	69.95	70.54	69.12	69.56	1,399,493	-0.39(-0.55%)
Oct 18, 2021	71.57	71.58	69.70	69.95	1,404,465	-2.26(-3.14%)
Oct 15, 2021	72.07	73.02	71.98	72.21	1,455,872	+0.96(+1.34%)
Oct 14, 2021	70.96	71.67	70.30	71.26	1,296,347	+0.60(+0.84%)
Oct 13, 2021	70.55	71.14	69.57	70.66	963,136	+0.11(+0.15%)
Oct 12, 2021	69.93	70.78	69.62	70.55	1,328,989	+1.03(+1.48%)
Oct 11, 2021	68.06	70.72	67.92	69.52	1,121,399	-0.07(-0.10%)
Oct 08, 2021	68.95	70.60	68.07	69.59	1,350,600	+0.87(+1.27%)
Oct 07, 2021	66.03	69.16	65.94	68.71	1,753,559	+3.48(+5.33%)
Oct 06, 2021	65.16	65.85	63.93	65.23	1,097,485	-1.14(-1.72%)
Oct 05, 2021	64.66	66.64	64.30	66.38	1,324,414	+1.41(+2.17%)
Oct 04, 2021	64.59	65.39	64.39	64.97	1,283,199	+0.62(+0.96%)

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.