Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	83.00	83.91	82.40	82.89	762,765	-0.12(-0.14%)
Dec 30, 2021	82.44	84.27	82.11	83.01	574,217	+0.64(+0.78%)
Dec 29, 2021	83.18	83.47	81.90	82.37	367,457	-0.77(-0.93%)
Dec 28, 2021	82.41	83.45	81.49	83.14	438,464	+1.11(+1.35%)
Dec 27, 2021	81.51	82.21	80.69	82.03	399,420	+0.35(+0.43%)
Dec 23, 2021	82.09	82.37	80.92	81.68	604,369	-0.51(-0.62%)
Dec 22, 2021	81.78	82.79	81.43	82.19	401,610	+0.38(+0.46%)
Dec 21, 2021	82.37	82.92	81.20	81.81	1,023,923	-0.36(-0.44%)
Dec 20, 2021	81.71	82.39	80.56	82.17	865,100	-0.54(-0.65%)
Dec 17, 2021	81.03	83.39	80.32	82.71	2,332,330	+1.51(+1.86%)
Dec 16, 2021	79.32	82.15	78.79	81.20	1,741,722	+1.78(+2.24%)
Dec 15, 2021	76.21	79.59	76.21	79.42	1,525,633	+2.92(+3.82%)
Dec 14, 2021	76.49	79.10	74.87	76.50	1,303,003	-0.55(-0.71%)
Dec 13, 2021	73.61	77.79	73.50	77.05	985,900	+3.30(+4.47%)
Dec 10, 2021	73.98	74.76	73.40	73.75	612,591	+0.07(+0.10%)
Dec 09, 2021	75.78	75.78	73.30	73.68	845,850	-2.03(-2.68%)
Dec 08, 2021	75.84	76.41	75.26	75.71	526,379	+0.33(+0.44%)
Dec 07, 2021	75.66	76.73	75.03	75.38	757,737	+0.40(+0.53%)
Dec 06, 2021	73.77	75.56	72.84	74.98	1,062,730	+1.36(+1.85%)
Dec 03, 2021	74.55	74.55	72.80	73.62	985,298	-0.56(-0.75%)
Dec 02, 2021	72.10	74.63	72.10	74.18	984,347	+2.11(+2.93%)
Dec 01, 2021	71.63	73.66	71.15	72.07	983,659	+0.60(+0.84%)
Nov 30, 2021	72.95	73.51	71.07	71.47	2,484,783	-1.67(-2.28%)
Nov 29, 2021	72.47	73.75	71.65	73.14	692,536	+1.20(+1.67%)
Nov 26, 2021	71.08	73.01	71.08	71.94	507,635	-1.01(-1.38%)
Nov 24, 2021	72.83	73.68	72.67	72.95	392,103	-0.11(-0.15%)
Nov 23, 2021	73.09	73.47	72.15	73.06	639,560	-0.42(-0.57%)
Nov 22, 2021	74.75	75.30	73.19	73.48	813,743	-1.21(-1.62%)
Nov 19, 2021	72.27	74.95	72.27	74.69	862,693	+2.81(+3.91%)
Nov 18, 2021	73.80	71.98	71.13	71.88	612,181	-2.43(-3.27%)
Nov 17, 2021	75.75	75.75	73.74	74.31	775,636	-1.52(-2.00%)
Nov 16, 2021	77.05	78.63	75.68	75.83	1,266,901	-1.04(-1.35%)
Nov 15, 2021	77.88	78.64	76.77	76.87	733,207	-1.06(-1.36%)
Nov 12, 2021	78.72	78.72	77.74	77.93	821,990	-0.15(-0.19%)
Nov 11, 2021	79.29	80.33	77.28	78.08	2,962,998	-1.01(-1.28%)
Nov 10, 2021	77.16	79.13		79.09	1,346,457	+1.48(+1.91%)
Nov 09, 2021	75.04	77.70	74.24	77.61	1,362,763	+2.78(+3.72%)
Nov 08, 2021	73.33	75.25	73.02	74.83	1,530,233	+4.54(+6.46%)
Nov 05, 2021	70.65	70.93	69.66	70.29	508,586	+0.26(+0.37%)
Nov 04, 2021	68.61	70.17	68.61	70.03	613,366	+1.27(+1.85%)
Nov 03, 2021	70.65	70.85	68.63	68.76	697,758	-1.15(-1.64%)
Nov 02, 2021	70.91	71.30	69.65	69.91	583,684	-1.00(-1.41%)
Nov 01, 2021	70.19	71.87	70.97	70.91	512,915	+0.80(+1.14%)
Oct 29, 2021	70.87	71.70	69.74	70.11	699,415	-0.88(-1.24%)
Oct 28, 2021	71.42	71.54	70.60	70.99	647,812	-0.19(-0.27%)
Oct 27, 2021	73.07	73.38	71.18	71.18	516,408	-1.91(-2.61%)
Oct 26, 2021	73.59		73.08	73.09	675,608	-0.08(-0.11%)
Oct 25, 2021	73.30	73.42	72.84	73.17	640,966	-0.05(-0.07%)
Oct 22, 2021	72.27	73.33	72.19	73.22	623,578	+0.83(+1.15%)
Oct 21, 2021	71.41	72.42	71.02	72.39	798,913	+1.47(+2.07%)
Oct 20, 2021	71.71	72.12	70.85	70.92	634,636	-0.98(-1.36%)
Oct 19, 2021	72.41	72.55	71.60	71.90	1,303,847	+0.00(+0.00%)
Oct 18, 2021	70.67	71.92	70.44	71.90	471,475	+0.82(+1.15%)
Oct 15, 2021	71.53	71.90	70.55	71.08	557,390	-0.28(-0.39%)
Oct 14, 2021	70.00	71.46	69.97	71.36	870,267	+1.73(+2.48%)
Oct 13, 2021	69.53	69.88	69.07	69.63	484,452	+0.48(+0.69%)
Oct 12, 2021	69.87	70.14	68.90	69.15	568,775	-0.69(-0.99%)
Oct 11, 2021	70.86	71.25	69.75	69.84	319,713	-1.18(-1.66%)
Oct 08, 2021	71.89	72.11	71.01	71.02	493,737	-0.78(-1.09%)
Oct 07, 2021	70.69	72.00	70.68	71.80	690,286	+1.42(+2.02%)
Oct 06, 2021	70.33	70.76	69.40	70.38	1,248,869	-0.48(-0.68%)
Oct 05, 2021	71.12	71.44	70.52	70.86	465,544	-0.22(-0.31%)
Oct 04, 2021	72.13	72.50	70.94	71.08	529,825	-1.04(-1.44%)

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.