Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	75.34	75.83	74.61	75.40	482,023	+0.20(+0.27%)
Dec 30, 2021	75.11	76.59	75.11	75.20	347,806	+0.12(+0.16%)
Dec 29, 2021	76.49	76.83	74.89	75.08	357,664	-1.04(-1.37%)
Dec 28, 2021	76.98	78.03	76.08	76.12	380,616	-0.71(-0.92%)
Dec 27, 2021	76.58	77.64	76.11	76.82	510,263	+1.34(+1.77%)
Dec 23, 2021	73.28	76.03	73.20	75.49	504,469	+2.19(+2.99%)
Dec 22, 2021	71.19	73.41	71.08	73.30	505,797	+1.91(+2.68%)
Dec 21, 2021	69.06	71.74	68.30	71.39	804,659	+3.09(+4.52%)
Dec 20, 2021	69.89	70.08	67.58	68.30	942,403	-2.86(-4.02%)
Dec 17, 2021	69.21	71.78	69.02	71.15	1,449,772	+1.24(+1.78%)
Dec 16, 2021	73.03	73.56	69.71	69.91	960,047	-1.76(-2.46%)
Dec 15, 2021	71.10	71.83	69.82	71.67	779,226	+0.97(+1.37%)
Dec 14, 2021	70.71	71.53	70.09	70.71	1,249,729	-0.96(-1.34%)
Dec 13, 2021	72.17	72.26	71.29	71.66	610,252	-0.90(-1.25%)
Dec 10, 2021	74.60	74.83	71.99	72.57	492,619	-1.16(-1.58%)
Dec 09, 2021	73.56	74.42	73.32	73.73	561,893	-0.28(-0.37%)
Dec 08, 2021	74.15	74.80	72.96	74.01	593,335	-0.32(-0.43%)
Dec 07, 2021	75.77	76.66	74.12	74.33	549,316	-0.08(-0.11%)
Dec 06, 2021	74.15	74.72	72.09	74.41	757,886	+0.74(+1.00%)
Dec 03, 2021	77.12	78.08	72.85	73.67	721,774	-3.07(-4.00%)
Dec 02, 2021	74.56	77.85	74.53	76.75	624,709	+2.00(+2.68%)
Dec 01, 2021	76.08	77.95	74.74	74.74	675,709	-0.10(-0.14%)
Nov 30, 2021	75.26	76.23	74.48	74.85	802,580	-0.99(-1.30%)
Nov 29, 2021	76.79	77.20	75.67	75.83	591,429	+0.06(+0.07%)
Nov 26, 2021	76.46	77.23	74.90	75.78	552,242	-2.02(-2.60%)
Nov 24, 2021	78.18	78.67	77.47	77.80	432,261	-1.13(-1.43%)
Nov 23, 2021	80.55	80.99	77.82	78.92	1,721,566	-1.77(-2.19%)
Nov 22, 2021	82.09	82.31	80.53	80.69	566,732	-0.74(-0.91%)
Nov 19, 2021	82.00	82.08	81.08	81.43	379,824	-0.49(-0.60%)
Nov 18, 2021	82.54	82.44	81.89	81.92	579,127	-0.01(-0.01%)
Nov 17, 2021	80.46	82.40	79.43	81.93	1,067,286	+1.50(+1.87%)
Nov 16, 2021	79.53	80.54	79.33	80.43	326,319	+0.67(+0.84%)
Nov 15, 2021	80.11	80.19	79.33	79.75	255,179	-0.05(-0.06%)
Nov 12, 2021	79.61	80.45	79.01	79.80	430,882	+0.46(+0.58%)
Nov 11, 2021	80.71	80.91	79.19	79.34	692,295	-0.85(-1.06%)
Nov 10, 2021	80.28			80.19	822,812	-0.48(-0.59%)
Nov 09, 2021	79.31	81.30	79.31	80.67	567,739	+1.25(+1.58%)
Nov 08, 2021	79.13	79.41	78.26	79.41	578,674	+0.41(+0.53%)
Nov 05, 2021	79.64	80.13	78.44	79.00	481,040	-0.60(-0.75%)
Nov 04, 2021	80.28	80.54	78.88	79.60	576,535	-0.28(-0.35%)
Nov 03, 2021	77.86	80.16	77.75	79.87	689,862	+1.67(+2.13%)
Nov 02, 2021	77.41	78.30	76.77	78.20	950,278	+0.75(+0.96%)
Nov 01, 2021	78.58	78.17	77.19	77.46	670,785	-0.69(-0.88%)
Oct 29, 2021	79.34	79.48	77.82	78.15	693,758	-1.37(-1.73%)
Oct 28, 2021	76.96	79.62	76.96	79.52	519,691	+3.14(+4.12%)
Oct 27, 2021	76.04	78.57	75.67	76.38	570,830	-1.55(-1.99%)
Oct 26, 2021	77.43			77.93	1,234,321	+0.84(+1.09%)
Oct 25, 2021	75.81	77.46	75.74	77.09	674,840	+1.77(+2.35%)
Oct 22, 2021	75.05	75.42	74.16	75.32	552,451	+0.60(+0.80%)
Oct 21, 2021	73.55	74.72	73.24	74.72	528,438	+1.24(+1.69%)
Oct 20, 2021	72.81	73.87	71.93	73.47	394,468	+1.02(+1.41%)
Oct 19, 2021	71.01	72.52	70.78	72.45	697,904	+1.85(+2.63%)
Oct 18, 2021	70.97	71.75	70.47	70.59	500,087	-0.17(-0.23%)
Oct 15, 2021	73.14	73.40	70.47	70.76	552,140	-1.91(-2.63%)
Oct 14, 2021	72.16	72.65	71.04	72.67	509,555	+1.35(+1.89%)
Oct 13, 2021	70.87	71.61	70.35	71.32	404,720	+0.66(+0.94%)
Oct 12, 2021	71.12	71.40	70.33	70.66	274,289	+0.12(+0.17%)
Oct 11, 2021	71.78	72.10	70.07	70.54	356,558	-1.14(-1.60%)
Oct 08, 2021	71.52	72.31	71.10	71.68	487,325	+0.46(+0.65%)
Oct 07, 2021	70.42	72.18	70.30	71.22	658,000	+1.36(+1.94%)
Oct 06, 2021	68.15	70.53	68.01	69.87	706,970	+0.99(+1.43%)
Oct 05, 2021	68.13	69.06	67.31	68.88	751,767	+1.33(+1.97%)
Oct 04, 2021	68.22	69.18	67.26	67.55	720,054	-1.09(-1.59%)

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.