Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	73.35	74.05	73.35	73.80	649,206	+0.62(+0.85%)
Dec 30, 2021	73.13	73.97	73.03	73.18	705,431	+0.35(+0.48%)
Dec 29, 2021	72.61	73.63	72.60	72.83	682,497	+0.04(+0.05%)
Dec 28, 2021	72.78	73.52	72.69	72.80	627,061	-0.33(-0.45%)
Dec 27, 2021	72.39	73.23	71.76	73.13	559,133	+0.64(+0.88%)
Dec 23, 2021	71.38	72.82	71.27	72.49	801,880	+1.18(+1.65%)
Dec 22, 2021	70.21	71.47	70.06	71.31	905,937	+0.74(+1.05%)
Dec 21, 2021	69.68	70.72	69.40	70.57	1,004,190	+1.59(+2.30%)
Dec 20, 2021	68.99	69.22	67.96	68.99	1,253,512	-1.49(-2.11%)
Dec 17, 2021	70.40	71.37	69.30	70.47	1,229,724	-0.26(-0.36%)
Dec 16, 2021	72.94	73.34	70.59	70.73	1,472,269	-0.12(-0.17%)
Dec 15, 2021	70.04	70.96	68.95	70.85	1,175,868	+0.63(+0.90%)
Dec 14, 2021	70.19	71.14	70.03	70.22	1,350,040	-0.37(-0.53%)
Dec 13, 2021	72.15	72.31	70.52	70.59	1,052,714	-2.21(-3.03%)
Dec 10, 2021	73.21	73.74	72.12	72.80	1,313,116	+0.49(+0.68%)
Dec 09, 2021	73.03	73.18	72.15	72.31	1,384,498	-1.19(-1.61%)
Dec 08, 2021	74.06	74.42	73.32	73.49	1,618,334	-0.30(-0.41%)
Dec 07, 2021	73.63	75.19	73.05	73.79	1,067,621	+1.41(+1.95%)
Dec 06, 2021	70.77	72.89	69.77	72.38	1,493,573	+2.12(+3.01%)
Dec 03, 2021	72.08	72.28	70.03	70.26	1,302,505	-1.35(-1.88%)
Dec 02, 2021	69.34	72.01	69.26	71.61	1,453,900	+3.05(+4.44%)
Dec 01, 2021	70.21	71.28	68.53	68.57	2,066,207	-0.04(-0.05%)
Nov 30, 2021	71.18	71.18	68.24	68.60	2,665,874	-3.13(-4.36%)
Nov 29, 2021	73.62	74.14	71.69	71.73	1,366,405	-1.56(-2.13%)
Nov 26, 2021	72.99	73.60	71.72	73.29	1,058,144	-1.95(-2.59%)
Nov 24, 2021	75.50	76.06	74.65	75.24	1,329,162	-1.12(-1.47%)
Nov 23, 2021	77.32	77.76	76.15	76.36	1,191,692	-0.47(-0.62%)
Nov 22, 2021	77.67	77.83	76.33	76.84	1,921,134	-1.35(-1.73%)
Nov 19, 2021	79.41	79.73	78.10	78.19	1,398,028	-1.91(-2.38%)
Nov 18, 2021	80.10	81.24	79.98	80.09	4,078,226	+0.38(+0.48%)
Nov 17, 2021	80.10	80.18	78.18	79.71	2,943,253	-0.39(-0.49%)
Nov 16, 2021	80.72	81.64	80.06	80.10	2,148,673	-0.25(-0.30%)
Nov 15, 2021	79.09	80.36	78.62	80.34	1,578,481	+1.92(+2.45%)
Nov 12, 2021	77.00	79.21	76.61	78.42	1,604,164	+1.81(+2.37%)
Nov 11, 2021	75.87	77.01	75.70	76.61	933,259	+0.93(+1.24%)
Nov 10, 2021	75.70			75.67	1,309,281	-0.46(-0.61%)
Nov 09, 2021	77.20	77.49	75.61	76.13	1,235,567	-1.22(-1.57%)
Nov 08, 2021	75.50	77.42	75.35	77.35	2,079,473	+1.85(+2.45%)
Nov 05, 2021	73.84	76.03	73.71	75.50	1,727,228	-0.64(-0.83%)
Nov 04, 2021	76.47	77.42	75.93	76.13	1,101,458	-0.01(-0.01%)
Nov 03, 2021	74.38	76.50	73.85	76.14	921,972	+1.43(+1.92%)
Nov 02, 2021	74.95	75.33	73.95	74.71	1,432,214	-0.24(-0.33%)
Nov 01, 2021	74.43	75.78	74.75	74.95	932,313	+1.19(+1.61%)
Oct 29, 2021	73.20	74.40	72.99	73.77	1,163,933	+0.44(+0.59%)
Oct 28, 2021	72.71	73.77	72.29	73.33	1,350,129	+1.19(+1.65%)
Oct 27, 2021	71.79	72.94	71.05	72.14	1,501,602	-0.25(-0.35%)
Oct 26, 2021	73.17			72.40	1,464,659	-0.68(-0.93%)
Oct 25, 2021	72.98	73.58	72.28	73.08	1,467,678	+0.27(+0.37%)
Oct 22, 2021	75.58	75.60	72.21	72.80	2,032,326	-2.59(-3.44%)
Oct 21, 2021	76.08	76.29	74.75	75.40	1,306,780	-1.31(-1.70%)
Oct 20, 2021	71.62	76.92	71.54	76.71	4,033,133	+1.43(+1.90%)
Oct 19, 2021	75.69	76.33	74.80	75.27	1,293,324	-0.42(-0.55%)
Oct 18, 2021	77.45	77.46	75.42	75.69	1,297,919	-2.45(-3.14%)
Oct 15, 2021	77.98	79.01	77.89	78.14	1,345,427	+1.03(+1.34%)
Oct 14, 2021	76.79	77.55	76.07	77.10	1,198,003	+0.64(+0.84%)
Oct 13, 2021	76.34	76.98	75.28	76.46	890,071	+0.12(+0.15%)
Oct 12, 2021	75.67	76.59	75.34	76.34	1,228,169	+1.12(+1.48%)
Oct 11, 2021	73.65	76.52	73.49	75.23	1,036,328	-0.07(-0.10%)
Oct 08, 2021	74.61	76.40	73.66	75.30	1,248,141	+0.94(+1.27%)
Oct 07, 2021	71.45	74.84	71.35	74.36	1,620,530	+3.77(+5.33%)
Oct 06, 2021	70.51	71.25	69.17	70.59	1,014,227	-1.23(-1.72%)
Oct 05, 2021	69.96	72.11	69.58	71.82	1,223,941	+1.52(+2.17%)
Oct 04, 2021	69.89	70.76	69.67	70.30	1,185,852	+0.67(+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.