Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	78.39	79.13	77.51	78.98	261,515	+0.76(+0.97%)
Dec 30, 2021	80.14	80.98	78.22	78.22	351,682	-1.75(-2.19%)
Dec 29, 2021	78.99	80.15	78.93	79.97	223,775	+0.73(+0.92%)
Dec 28, 2021	79.56	80.28	78.62	79.24	280,182	-0.36(-0.45%)
Dec 27, 2021	76.80	79.66	76.80	79.60	426,910	+3.39(+4.45%)
Dec 23, 2021	75.73	76.64	74.76	76.21	398,455	+0.51(+0.67%)
Dec 22, 2021	73.16	76.00	73.07	75.70	457,334	+2.46(+3.36%)
Dec 21, 2021	70.86	73.79	70.70	73.24	700,641	+3.20(+4.57%)
Dec 20, 2021	70.30	70.84	68.54	70.04	811,316	-1.82(-2.53%)
Dec 17, 2021	73.35	74.44	71.68	71.86	1,034,288	-1.96(-2.66%)
Dec 16, 2021	76.16	76.60	73.69	73.82	979,804	-2.09(-2.75%)
Dec 15, 2021	77.12	77.20	74.28	75.91	1,088,584	-1.42(-1.84%)
Dec 14, 2021	78.78	79.34	76.86	77.33	589,889	-2.13(-2.68%)
Dec 13, 2021	82.54	83.49	78.44	79.46	515,155	-2.84(-3.45%)
Dec 10, 2021	81.51	82.53	80.52	82.30	530,816	+0.81(+0.99%)
Dec 09, 2021	83.68	84.80	81.25	81.49	568,864	-2.41(-2.87%)
Dec 08, 2021	84.28	85.92	83.33	83.90	520,703	+0.11(+0.13%)
Dec 07, 2021	84.57	85.33	83.01	83.79	502,209	+1.80(+2.20%)
Dec 06, 2021	80.00	82.02	79.12	81.99	571,179	+3.33(+4.23%)
Dec 03, 2021	82.14	82.90	77.53	78.66	556,529	-3.28(-4.00%)
Dec 02, 2021	76.90	82.37	76.40	81.94	599,592	+5.13(+6.68%)
Dec 01, 2021	79.47	80.36	76.75	76.81	490,714	-1.44(-1.84%)
Nov 30, 2021	80.00	81.54	78.16	78.25	504,578	-2.24(-2.78%)
Nov 29, 2021	79.35	81.00	78.03	80.49	350,418	+2.11(+2.69%)
Nov 26, 2021	78.28	80.32	77.10	78.38	296,270	-2.09(-2.60%)
Nov 24, 2021	79.90	81.09	79.00	80.47	236,416	-0.08(-0.10%)
Nov 23, 2021	80.32	81.90	80.00	80.55	514,916	-0.23(-0.28%)
Nov 22, 2021	81.52	82.71	80.28	80.78	804,836	+0.03(+0.04%)
Nov 19, 2021	80.20	82.73	80.20	80.75	667,098	+0.01(+0.01%)
Nov 18, 2021	79.56	81.68	80.61	80.74	602,602	+1.29(+1.62%)
Nov 17, 2021	78.52	79.80	78.21	79.45	436,485	+0.93(+1.18%)
Nov 16, 2021	75.71	78.57	75.11	78.52	560,748	+2.74(+3.62%)
Nov 15, 2021	76.52	76.75	75.10	75.78	314,404	-0.21(-0.28%)
Nov 12, 2021	75.33	76.34	74.56	75.99	340,152	+0.66(+0.88%)
Nov 11, 2021	75.74	76.73	75.08	75.33	342,343	+0.06(+0.08%)
Nov 10, 2021	76.12			75.27	265,277	-1.17(-1.53%)
Nov 09, 2021	75.04	77.40	75.00	76.44	395,663	+1.44(+1.92%)
Nov 08, 2021	74.27	75.81	74.00	75.00	346,472	+1.23(+1.67%)
Nov 05, 2021	73.15	74.47	72.45	73.77	694,126	+1.52(+2.10%)
Nov 04, 2021	71.76	73.25	71.00	72.25	664,875	+2.15(+3.07%)
Nov 03, 2021	70.00	74.05	69.06	70.10	944,382	+5.25(+8.10%)
Nov 02, 2021	66.72	67.13	63.73	64.85	588,562	-1.17(-1.77%)
Nov 01, 2021	63.32	66.09	63.32	66.02	558,691	+2.70(+4.26%)
Oct 29, 2021	62.92	64.18	62.71	63.32	301,857	+0.29(+0.46%)
Oct 28, 2021	61.83	63.13	61.47	63.03	343,826	+1.89(+3.09%)
Oct 27, 2021	63.51	64.74	61.11	61.14	244,025	-2.29(-3.61%)
Oct 26, 2021	63.89			63.43	284,018	-0.30(-0.47%)
Oct 25, 2021	63.57	65.09	63.45	63.73	270,062	+0.33(+0.52%)
Oct 22, 2021	63.87	64.74	63.22	63.40	197,861	-0.41(-0.64%)
Oct 21, 2021	63.75	64.56	62.75	63.81	203,635	+0.23(+0.36%)
Oct 20, 2021	62.05	64.11	62.05	63.58	271,183	+1.64(+2.65%)
Oct 19, 2021	63.00	63.24	61.52	61.94	189,602	-0.86(-1.37%)
Oct 18, 2021	61.21	63.16	61.21	62.80	216,108	+1.60(+2.61%)
Oct 15, 2021	64.04	64.04	61.13	61.20	284,477	-1.72(-2.73%)
Oct 14, 2021	61.50	63.12	61.50	62.92	234,103	+2.09(+3.44%)
Oct 13, 2021	60.47	61.63	60.20	60.83	197,472	+0.48(+0.80%)
Oct 12, 2021	62.23	62.49	60.21	60.35	327,176	-1.40(-2.27%)
Oct 11, 2021	61.11	62.34	60.79	61.75	139,309	+0.74(+1.21%)
Oct 08, 2021	61.59	61.79	59.88	61.01	168,831	-0.16(-0.26%)
Oct 07, 2021	60.63	61.76	60.55	61.17	319,911	+1.03(+1.71%)
Oct 06, 2021	58.64	60.50	58.64	60.14	290,674	+0.69(+1.16%)
Oct 05, 2021	61.29	61.64	59.42	59.45	268,831	-1.49(-2.45%)
Oct 04, 2021	60.47	61.13	60.00	60.94	327,757	+0.13(+0.21%)

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.