Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	70.48	72.06	69.75	71.42	308,555	+0.39(+0.55%)
Dec 30, 2021	73.28	74.58	70.90	71.03	322,072	-2.14(-2.93%)
Dec 29, 2021	71.85	75.50	71.27	73.18	540,248	+1.19(+1.65%)
Dec 28, 2021	71.70	72.61	70.70	71.99	242,943	+0.00(+0.00%)
Dec 27, 2021	69.61	72.23	67.62	71.99	379,697	+2.33(+3.35%)
Dec 23, 2021	71.57	71.78	69.60	69.66	823,624	-1.40(-1.97%)
Dec 22, 2021	71.09	71.87	69.59	71.06	249,051	+0.39(+0.55%)
Dec 21, 2021	68.94	71.54	68.78	70.66	522,020	+2.85(+4.21%)
Dec 20, 2021	67.07	67.95	65.57	67.81	699,331	-0.35(-0.52%)
Dec 17, 2021	67.72	70.48	67.41	68.16	865,532	+0.11(+0.16%)
Dec 16, 2021	69.12	70.34	66.77	68.05	427,483	+1.08(+1.61%)
Dec 15, 2021	64.50	68.29	63.02	66.97	617,278	+1.89(+2.91%)
Dec 14, 2021	65.46	67.32	64.81	65.08	269,689	-0.44(-0.67%)
Dec 13, 2021	65.69	66.89	63.45	65.52	468,015	-0.86(-1.30%)
Dec 10, 2021	67.25	67.25	63.55	66.38	576,787	-0.31(-0.47%)
Dec 09, 2021	66.97	67.80	64.61	66.69	575,486	-0.81(-1.20%)
Dec 08, 2021	65.91	67.69	65.12	67.50	434,018	+2.01(+3.07%)
Dec 07, 2021	67.60	68.52	65.20	65.50	387,072	-0.25(-0.38%)
Dec 06, 2021	64.34	66.10	62.70	65.75	599,265	+1.52(+2.36%)
Dec 03, 2021	63.51	64.51	62.38	64.23	1,698,345	+1.73(+2.77%)
Dec 02, 2021	59.98	63.16	59.33	62.50	346,153	+2.89(+4.84%)
Dec 01, 2021	62.22	63.23	59.54	59.61	576,547	-0.99(-1.64%)
Nov 30, 2021	61.64	61.90	57.52	60.61	458,845	-1.65(-2.65%)
Nov 29, 2021	63.56	63.75	60.58	62.26	415,999	+0.30(+0.49%)
Nov 26, 2021	60.62	62.22	59.38	61.95	362,985	-2.48(-3.85%)
Nov 24, 2021	63.08	65.10	62.96	64.43	305,805	+1.14(+1.80%)
Nov 23, 2021	63.20	64.63	62.05	63.29	1,368,224	+1.19(+1.91%)
Nov 22, 2021	60.81	64.04	60.81	62.11	749,243	+1.43(+2.35%)
Nov 19, 2021	59.94	61.59	59.43	60.68	818,435	-1.03(-1.67%)
Nov 18, 2021	61.20	62.17	61.43	61.71	721,253	+0.55(+0.91%)
Nov 17, 2021	63.32	64.30	60.83	61.16	586,936	-3.12(-4.85%)
Nov 16, 2021	63.99	64.98	62.68	64.28	479,002	+0.73(+1.15%)
Nov 15, 2021	66.27	66.52	60.88	63.54	1,102,161	-3.02(-4.53%)
Nov 12, 2021	66.14	67.30	64.91	66.56	516,022	-0.41(-0.62%)
Nov 11, 2021	66.17	69.04	65.05	66.97	708,336	+2.28(+3.53%)
Nov 10, 2021	67.14		64.55	64.69	2,010,367	-3.60(-5.27%)
Nov 09, 2021	69.59	70.08	65.97	68.29	1,013,528	-1.29(-1.85%)
Nov 08, 2021	72.14	73.72	68.63	69.58	450,575	-1.29(-1.82%)
Nov 05, 2021	70.49	71.81	69.00	70.86	533,451	+1.29(+1.85%)
Nov 04, 2021	72.29	72.71	67.86	69.58	443,860	-1.83(-2.57%)
Nov 03, 2021	68.37	72.51	67.64	71.41	604,396	+3.10(+4.54%)
Nov 02, 2021	72.07	72.12	66.68	68.31	919,259	-4.41(-6.07%)
Nov 01, 2021	71.66	73.48	71.01	72.72	422,194	+1.71(+2.40%)
Oct 29, 2021	72.59	72.90	67.85	71.01	793,179	-1.04(-1.45%)
Oct 28, 2021	71.50	75.16	70.97	72.06	742,107	+0.63(+0.88%)
Oct 27, 2021	75.80	80.63	69.40	71.42	1,362,297	-4.08(-5.40%)
Oct 26, 2021	72.59			75.50	1,642,791	-0.20(-0.27%)
Oct 25, 2021	75.21	77.97	74.92	75.71	948,279	+1.26(+1.69%)
Oct 22, 2021	72.51	75.60	72.51	74.45	439,423	+2.07(+2.85%)
Oct 21, 2021	70.58	72.64	68.97	72.38	1,272,253	+0.69(+0.97%)
Oct 20, 2021	73.99	74.24	68.50	71.69	1,402,288	-2.98(-3.99%)
Oct 19, 2021	78.04	78.18	73.91	74.67	662,210	-3.48(-4.45%)
Oct 18, 2021	74.07	78.41	74.07	78.15	521,216	+4.58(+6.23%)
Oct 15, 2021	75.74	77.15	73.55	73.56	380,376	-0.73(-0.99%)
Oct 14, 2021	78.68	78.68	73.51	74.29	633,247	-2.90(-3.76%)
Oct 13, 2021	76.41	78.21	74.44	77.19	450,375	+0.59(+0.77%)
Oct 12, 2021	74.64	78.09	74.33	76.60	1,042,859	+2.28(+3.07%)
Oct 11, 2021	74.91	77.66	73.50	74.32	423,920	+0.84(+1.15%)
Oct 08, 2021	75.63	76.87	73.12	73.48	574,519	-1.68(-2.24%)
Oct 07, 2021	75.98	78.42	74.35	75.16	873,443	-1.64(-2.13%)
Oct 06, 2021	75.79	77.57	73.69	76.80	731,422	-0.75(-0.97%)
Oct 05, 2021	80.56	80.89	76.25	77.55	787,301	-0.66(-0.85%)
Oct 04, 2021	78.04	82.32	77.19	78.21	1,057,273	+2.16(+2.84%)

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.