Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	77.54	78.47	77.54	78.14	317,575	+0.36(+0.46%)
Dec 30, 2021	78.51	78.59	77.72	77.78	279,988	-0.34(-0.43%)
Dec 29, 2021	77.91	78.51	77.90	78.12	384,721	+0.12(+0.15%)
Dec 28, 2021	77.01	78.17	77.01	78.00	320,989	+0.85(+1.11%)
Dec 27, 2021	76.33	77.23	75.82	77.15	291,036	+1.00(+1.31%)
Dec 23, 2021	75.41	76.67	75.41	76.15	640,789	+1.04(+1.38%)
Dec 22, 2021	74.81	75.26	74.51	75.11	406,180	+0.72(+0.96%)
Dec 21, 2021	74.08	74.65	73.79	74.40	1,027,099	+0.84(+1.15%)
Dec 20, 2021	73.39	73.81	72.37	73.55	697,812	-0.46(-0.62%)
Dec 17, 2021	76.47	76.63	73.66	74.01	2,187,306	-2.94(-3.82%)
Dec 16, 2021	78.11	78.30	76.83	76.95	524,692	-0.97(-1.24%)
Dec 15, 2021	77.06	77.98	76.70	77.91	613,752	+1.00(+1.30%)
Dec 14, 2021	77.09	77.56	76.50	76.92	1,047,834	-0.57(-0.74%)
Dec 13, 2021	77.48	78.49	77.03	77.49	1,040,389	+0.01(+0.01%)
Dec 10, 2021	76.64	77.54	76.32	77.48	882,883	+1.07(+1.40%)
Dec 09, 2021	76.00	77.08	75.62	76.41	766,521	+0.36(+0.47%)
Dec 08, 2021	75.63	76.06	74.72	76.05	678,355	+0.73(+0.96%)
Dec 07, 2021	75.66	76.66	75.08	75.33	704,676	+0.39(+0.52%)
Dec 06, 2021	73.77	75.13	73.70	74.94	623,643	+1.86(+2.55%)
Dec 03, 2021	73.28	73.57	71.80	73.08	676,258	-0.24(-0.33%)
Dec 02, 2021	71.40	73.71	71.40	73.32	903,127	+3.85(+5.54%)
Dec 01, 2021	71.32	72.21	69.45	69.47	589,803	-1.17(-1.66%)
Nov 30, 2021	72.51	72.79	70.51	70.65	781,099	-2.23(-3.06%)
Nov 29, 2021	73.33	73.44	72.48	72.87	733,575	+0.07(+0.09%)
Nov 26, 2021	74.20	74.43	72.68	72.81	355,638	-2.42(-3.22%)
Nov 24, 2021	75.16	75.57	74.68	75.23	276,850	-0.21(-0.28%)
Nov 23, 2021	75.08	75.66	74.73	75.44	381,964	+0.36(+0.48%)
Nov 22, 2021	75.07	75.91	74.66	75.08	418,446	+0.16(+0.21%)
Nov 19, 2021	74.86	75.16	74.57	74.93	537,106	+0.17(+0.23%)
Nov 18, 2021	75.74	74.93	74.60	74.76	392,641	-0.89(-1.18%)
Nov 17, 2021	75.48	75.87	74.70	75.65	455,507	+0.14(+0.18%)
Nov 16, 2021	75.24	76.10	75.05	75.51	401,482	+0.22(+0.30%)
Nov 15, 2021	76.25	76.25	75.15	75.29	431,819	-0.86(-1.13%)
Nov 12, 2021	76.13	76.39	75.65	76.15	302,060	+0.36(+0.47%)
Nov 11, 2021	76.72	77.07	75.68	75.79	602,492	-0.96(-1.25%)
Nov 10, 2021	76.99			76.75	570,335	-0.16(-0.20%)
Nov 09, 2021	76.57	77.15	76.42	76.91	633,224	+0.36(+0.47%)
Nov 08, 2021	76.06	76.62	75.54	76.55	542,632	+1.06(+1.40%)
Nov 05, 2021	75.85	76.17	75.04	75.49	476,567	+0.12(+0.15%)
Nov 04, 2021	74.73	76.06	74.52	75.38	462,034	+0.85(+1.14%)
Nov 03, 2021	74.93	75.24	73.71	74.52	474,166	-0.57(-0.76%)
Nov 02, 2021	74.44	75.21	74.14	75.09	490,639	+1.02(+1.37%)
Nov 01, 2021	73.16	74.15	72.62	74.08	659,924	+1.21(+1.66%)
Oct 29, 2021	72.15	73.27	72.15	72.87	592,634	+0.39(+0.53%)
Oct 28, 2021	72.34	72.60	71.95	72.48	582,954	+0.20(+0.28%)
Oct 27, 2021	73.19	73.16	72.16	72.27	518,072	-0.89(-1.22%)
Oct 26, 2021	73.36	73.42		73.17	659,020	+0.16(+0.21%)
Oct 25, 2021	73.15	73.81	72.46	73.01	734,803	-0.14(-0.19%)
Oct 22, 2021	73.14	73.62	72.60	73.15	724,647	+0.36(+0.49%)
Oct 21, 2021	68.03	72.86	67.96	72.79	1,636,199	+2.02(+2.85%)
Oct 20, 2021	70.03	70.84	69.90	70.77	1,132,064	+0.80(+1.15%)
Oct 19, 2021	70.00	70.22	69.32	69.97	961,267	+0.47(+0.67%)
Oct 18, 2021	68.43	69.51	68.00	69.50	926,607	+0.81(+1.19%)
Oct 15, 2021	69.08	69.54	67.49	68.69	1,147,579	+0.02(+0.02%)
Oct 14, 2021	67.56	68.76	67.56	68.67	411,298	+1.57(+2.33%)
Oct 13, 2021	66.65	67.51	66.37	67.10	472,286	+0.57(+0.86%)
Oct 12, 2021	67.03	67.33	66.41	66.53	339,111	-0.30(-0.45%)
Oct 11, 2021	67.40	67.84	66.77	66.83	282,820	-0.82(-1.21%)
Oct 08, 2021	68.27	68.30	67.48	67.66	415,231	-0.76(-1.12%)
Oct 07, 2021	68.20	69.22	68.20	68.42	543,534	+0.29(+0.43%)
Oct 06, 2021	67.53	68.13	66.77	68.13	647,690	+0.28(+0.41%)
Oct 05, 2021	67.45	68.19	66.97	67.85	593,506	+0.57(+0.85%)
Oct 04, 2021	67.73	68.14	66.70	67.28	752,854	-0.68(-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.