Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	77.30	78.22	77.30	77.89	318,566	+0.36(+0.46%)
Dec 30, 2021	78.26	78.35	77.48	77.54	280,861	-0.34(-0.43%)
Dec 29, 2021	77.67	78.26	77.66	77.88	385,922	+0.12(+0.15%)
Dec 28, 2021	76.77	77.92	76.77	77.76	321,991	+0.85(+1.11%)
Dec 27, 2021	76.10	76.99	75.59	76.91	291,944	+1.00(+1.31%)
Dec 23, 2021	75.18	76.44	75.18	75.91	642,789	+1.03(+1.38%)
Dec 22, 2021	74.58	75.03	74.28	74.88	407,448	+0.71(+0.96%)
Dec 21, 2021	73.85	74.42	73.56	74.17	1,030,304	+0.84(+1.15%)
Dec 20, 2021	73.16	73.59	72.15	73.32	699,989	-0.45(-0.62%)
Dec 17, 2021	76.23	76.39	73.43	73.78	2,194,133	-2.93(-3.82%)
Dec 16, 2021	77.87	78.06	76.59	76.71	526,330	-0.97(-1.24%)
Dec 15, 2021	76.82	77.74	76.46	77.67	615,668	+1.00(+1.30%)
Dec 14, 2021	76.85	77.31	76.26	76.68	1,051,104	-0.57(-0.74%)
Dec 13, 2021	77.24	78.24	76.79	77.25	1,043,636	+0.01(+0.01%)
Dec 10, 2021	76.40	77.30	76.08	77.24	885,639	+1.06(+1.40%)
Dec 09, 2021	75.76	76.84	75.38	76.17	768,914	+0.36(+0.47%)
Dec 08, 2021	75.39	75.83	74.48	75.82	680,472	+0.72(+0.96%)
Dec 07, 2021	75.42	76.43	74.85	75.09	706,875	+0.39(+0.52%)
Dec 06, 2021	73.54	74.90	73.47	74.71	625,589	+1.86(+2.55%)
Dec 03, 2021	73.05	73.34	71.58	72.85	678,369	-0.24(-0.33%)
Dec 02, 2021	71.18	73.48	71.18	73.09	905,946	+3.84(+5.54%)
Dec 01, 2021	71.10	71.98	69.24	69.26	591,644	-1.17(-1.66%)
Nov 30, 2021	72.28	72.56	70.29	70.43	783,537	-2.22(-3.06%)
Nov 29, 2021	73.10	73.21	72.25	72.65	735,864	+0.07(+0.09%)
Nov 26, 2021	73.97	74.19	72.45	72.58	356,748	-2.42(-3.22%)
Nov 24, 2021	74.93	75.34	74.45	75.00	277,714	-0.21(-0.28%)
Nov 23, 2021	74.85	75.42	74.49	75.21	383,157	+0.36(+0.48%)
Nov 22, 2021	74.83	75.67	74.43	74.85	419,752	+0.15(+0.21%)
Nov 19, 2021	74.63	74.93	74.34	74.70	538,783	+0.17(+0.23%)
Nov 18, 2021	75.51	74.70	74.37	74.52	393,867	-0.89(-1.18%)
Nov 17, 2021	75.25	75.63	74.46	75.41	456,929	+0.14(+0.18%)
Nov 16, 2021	75.01	75.87	74.81	75.28	402,735	+0.22(+0.30%)
Nov 15, 2021	76.01	76.01	74.92	75.05	433,166	-0.86(-1.13%)
Nov 12, 2021	75.89	76.15	75.42	75.91	303,003	+0.36(+0.47%)
Nov 11, 2021	76.48	76.83	75.45	75.56	604,372	-0.96(-1.25%)
Nov 10, 2021	76.75			76.51	572,115	-0.15(-0.20%)
Nov 09, 2021	76.33	76.91	76.18	76.67	635,200	+0.36(+0.47%)
Nov 08, 2021	75.83	76.38	75.31	76.31	544,325	+1.05(+1.40%)
Nov 05, 2021	75.61	75.93	74.80	75.26	478,055	+0.12(+0.15%)
Nov 04, 2021	74.49	75.83	74.29	75.14	463,476	+0.85(+1.14%)
Nov 03, 2021	74.70	75.01	73.48	74.29	475,646	-0.57(-0.76%)
Nov 02, 2021	74.20	74.98	73.91	74.86	492,170	+1.01(+1.37%)
Nov 01, 2021	72.93	73.92	72.39	73.85	661,984	+1.21(+1.66%)
Oct 29, 2021	71.92	73.04	71.92	72.64	594,484	+0.39(+0.53%)
Oct 28, 2021	72.12	72.37	71.73	72.25	584,773	+0.20(+0.28%)
Oct 27, 2021	72.96	72.93	71.93	72.05	519,689	-0.89(-1.22%)
Oct 26, 2021	73.13	73.19		72.94	661,077	+0.15(+0.21%)
Oct 25, 2021	72.92	73.58	72.24	72.78	737,096	-0.14(-0.19%)
Oct 22, 2021	72.91	73.39	72.37	72.92	726,909	+0.36(+0.49%)
Oct 21, 2021	67.82	72.63	67.75	72.56	1,641,306	+2.01(+2.85%)
Oct 20, 2021	69.81	70.62	69.68	70.55	1,135,597	+0.80(+1.15%)
Oct 19, 2021	69.78	70.00	69.10	69.75	964,267	+0.46(+0.67%)
Oct 18, 2021	68.21	69.30	67.79	69.29	929,499	+0.81(+1.19%)
Oct 15, 2021	68.86	69.32	67.28	68.47	1,151,161	+0.02(+0.03%)
Oct 14, 2021	67.35	68.54	67.35	68.46	412,584	+1.56(+2.33%)
Oct 13, 2021	66.44	67.30	66.16	66.90	473,763	+0.57(+0.86%)
Oct 12, 2021	66.82	67.12	66.20	66.33	340,172	-0.30(-0.45%)
Oct 11, 2021	67.19	67.63	66.56	66.63	283,705	-0.82(-1.21%)
Oct 08, 2021	68.06	68.09	67.27	67.44	416,530	-0.76(-1.12%)
Oct 07, 2021	67.98	69.01	67.98	68.21	545,234	+0.29(+0.43%)
Oct 06, 2021	67.32	67.92	66.56	67.92	649,716	+0.28(+0.41%)
Oct 05, 2021	67.24	67.97	66.76	67.64	595,363	+0.57(+0.85%)
Oct 04, 2021	67.52	67.93	66.49	67.07	755,209	-0.67(-1.00%)

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.