Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	78.31	79.70	77.59	78.96	263,225	+0.48(+0.62%)
Dec 30, 2021	79.15	80.23	78.44	78.48	226,027	-0.63(-0.79%)
Dec 29, 2021	77.62	79.36	77.45	79.10	193,837	+1.18(+1.51%)
Dec 28, 2021	78.38	79.61	77.92	77.92	144,259	-0.47(-0.60%)
Dec 27, 2021	77.41	78.61	76.91	78.40	187,702	+1.64(+2.14%)
Dec 23, 2021	77.84	78.05	76.76	76.76	144,496	-0.72(-0.93%)
Dec 22, 2021	74.92	77.70	74.38	77.48	264,188	+2.96(+3.98%)
Dec 21, 2021	71.55	74.87	71.07	74.52	325,756	+3.81(+5.39%)
Dec 20, 2021	71.16	71.43	69.50	70.70	402,002	-1.65(-2.28%)
Dec 17, 2021	73.16	74.42	72.17	72.35	1,310,231	-2.49(-3.33%)
Dec 16, 2021	77.94	77.94	74.50	74.85	447,048	-3.11(-3.99%)
Dec 15, 2021	75.57	78.03	74.55	77.95	345,984	+2.06(+2.71%)
Dec 14, 2021	76.65	77.18	75.08	75.90	330,226	-1.49(-1.92%)
Dec 13, 2021	82.30	82.54	77.22	77.38	525,672	-4.62(-5.64%)
Dec 10, 2021	80.63	82.18	79.61	82.01	297,413	+2.37(+2.97%)
Dec 09, 2021	79.29	83.09	78.94	79.64	472,894	+0.11(+0.13%)
Dec 08, 2021	79.53	81.25	78.87	79.54	450,433	+0.75(+0.96%)
Dec 07, 2021	79.16	79.85	77.81	78.78	325,649	+0.85(+1.09%)
Dec 06, 2021	76.34	80.05	75.30	77.93	662,044	+3.48(+4.67%)
Dec 03, 2021	75.63	76.63	73.84	74.46	542,880	-0.09(-0.12%)
Dec 02, 2021	69.83	74.93	69.60	74.55	653,057	+5.09(+7.32%)
Dec 01, 2021	70.44	71.49	69.01	69.46	429,529	+0.85(+1.24%)
Nov 30, 2021	69.00	70.58	67.47	68.61	576,604	-0.95(-1.36%)
Nov 29, 2021	69.67	70.34	66.84	69.56	452,642	+0.51(+0.74%)
Nov 26, 2021	68.43	69.84	67.09	69.04	222,898	-1.48(-2.10%)
Nov 24, 2021	69.53	70.71	69.34	70.53	227,347	+0.42(+0.60%)
Nov 23, 2021	69.33	70.48	68.50	70.10	242,522	+0.36(+0.51%)
Nov 22, 2021	71.02	71.05	69.19	69.75	158,166	-0.49(-0.70%)
Nov 19, 2021	70.90	72.61	70.11	70.24	408,527	-0.95(-1.34%)
Nov 18, 2021	71.29	71.33	70.82	71.19	324,919	+0.15(+0.22%)
Nov 17, 2021	70.84	71.41	69.74	71.04	295,412	+0.20(+0.29%)
Nov 16, 2021	69.45	71.29	69.05	70.84	196,886	+1.39(+2.00%)
Nov 15, 2021	70.00	70.00	69.15	69.45	179,954	-0.25(-0.36%)
Nov 12, 2021	68.50	70.00	67.85	69.70	258,201	+1.39(+2.03%)
Nov 11, 2021	67.90	68.90	67.55	68.31	164,115	+1.36(+2.03%)
Nov 10, 2021	67.73			66.95	425,608	-1.77(-2.58%)
Nov 09, 2021	67.02	69.39	67.02	68.73	213,363	+1.65(+2.46%)
Nov 08, 2021	67.30	67.91	66.29	67.08	179,928	+0.08(+0.12%)
Nov 05, 2021	66.49	67.63	66.24	67.00	194,705	+1.56(+2.38%)
Nov 04, 2021	65.78	66.93	64.72	65.44	292,310	-0.13(-0.19%)
Nov 03, 2021	63.82	66.47	63.82	65.57	333,986	+1.41(+2.19%)
Nov 02, 2021	65.57	65.73	63.97	64.16	294,798	-1.65(-2.50%)
Nov 01, 2021	64.52	66.16	63.30	65.81	247,778	+1.20(+1.86%)
Oct 29, 2021	65.54	66.19	63.63	64.60	286,169	-0.66(-1.02%)
Oct 28, 2021	66.60	67.79	64.25	65.27	682,023	+4.16(+6.81%)
Oct 27, 2021	62.91	64.49	61.10	61.11	366,569	-1.43(-2.28%)
Oct 26, 2021	63.21		61.93	62.53	302,146	-0.62(-0.98%)
Oct 25, 2021	62.17	63.83	62.17	63.15	172,763	+1.00(+1.61%)
Oct 22, 2021	62.68	64.21	61.99	62.15	192,174	-0.39(-0.63%)
Oct 21, 2021	62.59	63.19	61.57	62.54	256,675	-0.30(-0.48%)
Oct 20, 2021	60.58	63.24	60.58	62.84	284,030	+2.41(+3.99%)
Oct 19, 2021	61.69	61.69	60.27	60.43	211,586	-0.93(-1.52%)
Oct 18, 2021	59.25	61.45	59.20	61.37	194,233	+1.87(+3.14%)
Oct 15, 2021	62.42	62.77	59.44	59.50	292,643	-1.90(-3.09%)
Oct 14, 2021	59.35	61.66	59.00	61.40	330,383	+2.13(+3.59%)
Oct 13, 2021	59.04	60.08	58.57	59.27	143,489	+0.32(+0.54%)
Oct 12, 2021	58.69	59.54	57.98	58.95	327,878	+0.18(+0.31%)
Oct 11, 2021	59.70	59.97	58.62	58.77	275,791	-1.49(-2.48%)
Oct 08, 2021	60.77	60.94	59.43	60.26	203,601	-0.42(-0.70%)
Oct 07, 2021	59.79	61.53	59.56	60.68	264,873	+1.81(+3.08%)
Oct 06, 2021	58.79	59.84	58.13	58.87	312,011	-0.92(-1.53%)
Oct 05, 2021	60.45	61.25	59.63	59.79	203,648	-0.69(-1.15%)
Oct 04, 2021	59.83	60.58	59.34	60.48	352,310	+0.37(+0.61%)

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.