Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	70.60	71.27	70.53	70.92	843,670	+0.21(+0.30%)
Dec 30, 2021	71.38	71.90	70.70	70.71	865,530	-0.64(-0.90%)
Dec 29, 2021	71.66	72.02	70.98	71.35	878,222	-0.44(-0.61%)
Dec 28, 2021	72.13	72.59	71.40	71.79	885,888	-0.16(-0.23%)
Dec 27, 2021	70.14	71.95	69.44	71.95	825,797	+1.65(+2.35%)
Dec 23, 2021	70.62	71.22	70.26	70.30	1,101,503	+0.04(+0.05%)
Dec 22, 2021	69.86	70.73	69.03	70.26	1,094,403	+0.41(+0.59%)
Dec 21, 2021	68.57	70.07	68.56	69.85	1,965,805	+2.14(+3.16%)
Dec 20, 2021	66.88	67.81	65.98	67.71	2,274,425	-0.95(-1.38%)
Dec 17, 2021	69.48	69.71	67.98	68.66	2,426,269	-1.29(-1.84%)
Dec 16, 2021	70.37	71.56	69.87	69.95	1,728,111	+0.26(+0.38%)
Dec 15, 2021	69.78	70.07	68.04	69.69	2,551,629	-0.20(-0.28%)
Dec 14, 2021	69.91	71.06	69.65	69.89	1,663,399	-0.41(-0.58%)
Dec 13, 2021	71.67	71.89	70.00	70.29	1,445,458	-2.12(-2.93%)
Dec 10, 2021	72.65	72.65	71.04	72.41	1,142,869	+0.60(+0.84%)
Dec 09, 2021	71.99	72.19	71.46	71.81	856,759	-0.75(-1.03%)
Dec 08, 2021	72.76	73.20	72.38	72.56	1,155,451	+0.12(+0.16%)
Dec 07, 2021	71.78	73.19	71.68	72.44	1,697,925	+1.72(+2.44%)
Dec 06, 2021	70.55	71.55	69.64	70.72	2,732,301	+1.19(+1.71%)
Dec 03, 2021	71.02	71.37	68.86	69.53	2,636,951	-0.54(-0.77%)
Dec 02, 2021	68.00	70.37	67.30	70.07	2,674,605	+1.96(+2.88%)
Dec 01, 2021	70.73	71.31	68.09	68.11	2,153,890	-0.99(-1.44%)
Nov 30, 2021	69.48	70.28	68.68	69.10	2,481,660	-1.81(-2.55%)
Nov 29, 2021	72.12	72.77	70.61	70.91	1,509,815	+0.50(+0.71%)
Nov 26, 2021	69.89	70.70	68.63	70.41	2,018,692	-3.19(-4.33%)
Nov 24, 2021	72.45	73.93	72.45	73.60	1,499,625	+0.78(+1.07%)
Nov 23, 2021	71.52	73.05	71.49	72.82	1,141,561	+2.20(+3.12%)
Nov 22, 2021	69.40	71.74	69.40	70.62	1,608,951	+1.11(+1.60%)
Nov 19, 2021	70.65	70.86	69.34	69.51	4,559,422	-2.86(-3.95%)
Nov 18, 2021	72.60	72.62	72.29	72.37	1,186,150	-0.32(-0.45%)
Nov 17, 2021	73.34	74.30	72.43	72.69	1,216,476	-1.25(-1.70%)
Nov 16, 2021	74.08	74.55	73.55	73.95	949,062	+0.08(+0.11%)
Nov 15, 2021	73.33	74.33	72.57	73.87	830,933	+0.51(+0.70%)
Nov 12, 2021	73.20	73.69	72.90	73.35	753,725	-0.22(-0.29%)
Nov 11, 2021	73.45	74.12	73.38	73.57	891,055	+0.32(+0.43%)
Nov 10, 2021	75.09			73.25	1,153,284	-2.18(-2.90%)
Nov 09, 2021	75.23	75.47	74.10	75.44	1,042,199	+0.24(+0.32%)
Nov 08, 2021	75.11	76.01	74.81	75.20	1,064,005	+0.73(+0.98%)
Nov 05, 2021	74.33	74.80	73.76	74.46	1,035,155	+1.18(+1.61%)
Nov 04, 2021	74.07	74.62	72.66	73.28	1,301,468	-0.01(-0.01%)
Nov 03, 2021	73.03	74.08	72.78	73.29	1,087,498	-0.62(-0.84%)
Nov 02, 2021	74.34	74.79	73.64	73.91	886,452	-0.67(-0.90%)
Nov 01, 2021	73.98	74.81	73.88	74.58	1,029,586	+1.26(+1.72%)
Oct 29, 2021	74.06	74.29	72.96	73.32	1,010,696	-0.47(-0.64%)
Oct 28, 2021	72.88	73.89	72.88	73.79	891,986	+0.43(+0.59%)
Oct 27, 2021	74.76	75.20	73.15	73.35	1,146,228	-2.22(-2.94%)
Oct 26, 2021	75.41			75.57	1,010,661	+0.33(+0.44%)
Oct 25, 2021	74.92	75.74	74.64	75.24	1,100,458	+1.18(+1.60%)
Oct 22, 2021	73.65	74.11	72.88	74.06	694,108	+0.72(+0.98%)
Oct 21, 2021	74.12	74.41	72.74	73.34	1,197,131	-1.40(-1.87%)
Oct 20, 2021	73.54	74.73	73.30	74.73	1,243,322	+0.62(+0.84%)
Oct 19, 2021	73.76	74.39	73.24	74.11	944,327	+0.75(+1.02%)
Oct 18, 2021	73.92	74.52	72.94	73.36	1,632,176	+0.19(+0.26%)
Oct 15, 2021	73.73	74.01	73.17	73.17	1,054,287	+0.34(+0.47%)
Oct 14, 2021	72.83	73.16	72.16	72.83	988,869	+0.89(+1.24%)
Oct 13, 2021	71.38	72.28	70.55	71.94	2,261,625	-0.04(-0.05%)
Oct 12, 2021	71.86	72.70	71.49	71.97	1,567,249	+0.05(+0.08%)
Oct 11, 2021	73.31	73.54	71.87	71.92	1,705,119	-0.26(-0.36%)
Oct 08, 2021	70.90	72.39	70.90	72.18	1,738,057	+1.98(+2.82%)
Oct 07, 2021	69.64	70.56	69.27	70.20	1,022,798	+0.74(+1.07%)
Oct 06, 2021	69.27	69.96	68.24	69.46	1,594,270	-0.92(-1.31%)
Oct 05, 2021	71.06	71.68	69.54	70.38	1,632,966	+0.34(+0.49%)
Oct 04, 2021	69.51	70.76	69.35	70.04	2,893,854	+1.27(+1.85%)

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.