Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	70.24	71.17	68.82	69.37	555,379	-1.02(-1.44%)
Dec 30, 2021	72.06	72.58	70.29	70.39	626,428	-1.08(-1.51%)
Dec 29, 2021	72.55	73.20	71.20	71.47	570,094	-1.06(-1.46%)
Dec 28, 2021	73.12	74.30	72.43	72.53	154,961	-1.21(-1.64%)
Dec 27, 2021	74.07	75.05	73.05	73.74	141,050	-1.39(-1.85%)
Dec 23, 2021	74.22	75.15	73.42	75.13	169,411	+1.45(+1.96%)
Dec 22, 2021	72.64	74.55	71.80	73.68	319,126	+1.27(+1.76%)
Dec 21, 2021	69.58	72.90	69.51	72.41	317,821	+3.84(+5.61%)
Dec 20, 2021	67.06	68.78	65.95	68.57	198,803	+0.15(+0.21%)
Dec 17, 2021	65.38	68.45	64.18	68.42	635,416	+2.59(+3.93%)
Dec 16, 2021	68.73	68.73	64.82	65.83	259,865	-2.31(-3.39%)
Dec 15, 2021	68.28	69.84	65.79	68.14	288,411	-0.35(-0.50%)
Dec 14, 2021	68.90	70.60	68.43	68.49	277,615	-0.97(-1.40%)
Dec 13, 2021	71.73	71.73	68.90	69.46	162,970	-3.25(-4.47%)
Dec 10, 2021	74.16	74.32	71.62	72.71	123,384	-0.36(-0.50%)
Dec 09, 2021	72.92	74.41	72.92	73.08	100,324	-0.84(-1.13%)
Dec 08, 2021	72.81	74.64	72.49	73.91	282,741	+1.89(+2.63%)
Dec 07, 2021	72.93	74.06	71.57	72.02	170,129	+0.41(+0.57%)
Dec 06, 2021	69.44	72.62	69.03	71.61	283,127	+3.49(+5.12%)
Dec 03, 2021	69.00	69.54	67.07	68.12	247,904	-0.33(-0.48%)
Dec 02, 2021	65.35	69.45	64.03	68.45	438,128	+4.60(+7.20%)
Dec 01, 2021	67.26	69.05	63.62	63.86	378,860	-1.50(-2.30%)
Nov 30, 2021	65.60	67.04	64.49	65.36	275,767	-0.69(-1.05%)
Nov 29, 2021	70.34	70.36	65.98	66.05	363,278	-2.87(-4.16%)
Nov 26, 2021	68.52	69.64	66.84	68.92	223,325	-2.84(-3.96%)
Nov 24, 2021	70.05	71.96	69.54	71.76	158,273	+0.88(+1.25%)
Nov 23, 2021	72.23	73.40	69.61	70.87	339,230	-1.98(-2.72%)
Nov 22, 2021	73.17	73.78	71.44	72.86	261,300	+0.34(+0.46%)
Nov 19, 2021	74.21	75.05	72.05	72.52	476,477	-3.87(-5.06%)
Nov 18, 2021	78.57	76.32	75.91	76.39	210,228	-1.63(-2.09%)
Nov 17, 2021	75.56	78.55	75.56	78.02	213,755	+1.98(+2.61%)
Nov 16, 2021	77.11	77.88	75.90	76.03	224,369	-1.34(-1.73%)
Nov 15, 2021	79.02	79.02	76.95	77.37	210,744	-1.10(-1.40%)
Nov 12, 2021	76.71	78.57	76.06	78.47	237,432	+1.40(+1.82%)
Nov 11, 2021	78.14	78.83	76.48	77.07	176,859	-0.76(-0.97%)
Nov 10, 2021	78.20			77.83	303,903	-1.52(-1.92%)
Nov 09, 2021	79.42	80.36	78.09	79.35	246,099	-0.04(-0.05%)
Nov 08, 2021	85.05	85.05	79.34	79.38	324,709	-5.64(-6.64%)
Nov 05, 2021	83.66	86.45	83.44	85.02	464,752	+3.67(+4.51%)
Nov 04, 2021	79.17	83.72	77.93	81.36	600,833	+5.68(+7.50%)
Nov 03, 2021	72.21	77.40	72.21	75.68	566,654	+2.70(+3.70%)
Nov 02, 2021	78.46	78.46	72.36	72.97	576,023	-5.25(-6.71%)
Nov 01, 2021	77.42	79.12	76.91	78.23	360,753	+1.32(+1.72%)
Oct 29, 2021	76.43	79.02	75.83	76.91	183,978	+0.56(+0.73%)
Oct 28, 2021	77.28	77.28	75.66	76.35	176,308	+0.17(+0.23%)
Oct 27, 2021	76.37	77.28	75.92	76.18	180,240	-0.15(-0.19%)
Oct 26, 2021	76.82			76.32	199,559	+0.05(+0.07%)
Oct 25, 2021	74.89	76.95	74.05	76.27	320,593	+1.54(+2.06%)
Oct 22, 2021	73.74	75.03	73.17	74.73	174,951	+0.82(+1.11%)
Oct 21, 2021	74.10	75.42	73.61	73.91	189,408	-0.57(-0.77%)
Oct 20, 2021	73.92	76.78	73.21	74.49	349,149	-1.72(-2.26%)
Oct 19, 2021	73.87	77.50	73.20	76.21	334,089	+2.77(+3.77%)
Oct 18, 2021	72.01	73.58	70.98	73.44	176,890	+0.55(+0.75%)
Oct 15, 2021	75.34	75.98	72.84	72.89	146,584	-1.24(-1.67%)
Oct 14, 2021	73.93	74.42	72.98	74.13	130,083	+0.93(+1.27%)
Oct 13, 2021	74.91	74.91	72.58	73.20	158,408	-2.04(-2.71%)
Oct 12, 2021	75.74	76.52	74.90	75.24	113,673	-0.11(-0.14%)
Oct 11, 2021	76.08	77.26	75.14	75.35	129,952	-0.56(-0.73%)
Oct 08, 2021	77.83	78.04	75.76	75.91	117,430	-1.47(-1.91%)
Oct 07, 2021	78.65	79.80	77.19	77.38	137,944	-0.81(-1.04%)
Oct 06, 2021	76.83	78.25	75.72	78.19	169,146	+0.38(+0.49%)
Oct 05, 2021	77.37	79.13	76.60	77.81	269,212	+0.56(+0.72%)
Oct 04, 2021	78.57	79.94	77.12	77.25	141,281	-1.79(-2.27%)

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.