Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	66.38	67.62	65.97	66.11	282,258	-0.27(-0.40%)
Dec 30, 2021	63.98	67.38	63.98	66.38	673,220	+2.19(+3.42%)
Dec 29, 2021	65.16	65.32	63.33	64.19	636,601	-1.31(-1.99%)
Dec 28, 2021	66.56	67.00	65.13	65.49	490,443	-1.06(-1.59%)
Dec 27, 2021	67.11	67.18	65.80	66.55	442,634	-0.28(-0.42%)
Dec 23, 2021	66.56	67.22	65.35	66.82	657,674	+0.37(+0.56%)
Dec 22, 2021	66.42	66.93	65.56	66.45	411,532	-0.03(-0.04%)
Dec 21, 2021	64.92	66.52	64.75	66.48	333,505	+2.73(+4.28%)
Dec 20, 2021	64.48	64.74	62.95	63.75	545,312	-3.21(-4.79%)
Dec 17, 2021	65.51	67.70	63.93	66.96	649,147	+0.75(+1.14%)
Dec 16, 2021	69.73	70.18	65.84	66.21	788,397	-2.50(-3.64%)
Dec 15, 2021	67.53	68.93	64.81	68.71	617,493	+0.95(+1.40%)
Dec 14, 2021	68.62	69.16	67.08	67.76	690,123	-2.41(-3.43%)
Dec 13, 2021	71.19	72.02	69.29	70.17	670,442	-1.12(-1.57%)
Dec 10, 2021	72.57	73.45	70.68	71.29	639,432	-0.62(-0.86%)
Dec 09, 2021	74.44	75.10	71.65	71.90	240,467	-2.67(-3.58%)
Dec 08, 2021	73.76	75.02	72.36	74.58	240,029	+1.12(+1.53%)
Dec 07, 2021	73.03	74.44	72.93	73.45	846,922	+2.72(+3.84%)
Dec 06, 2021	69.79	71.55	66.97	70.74	845,580	+0.60(+0.85%)
Dec 03, 2021	74.54	74.82	69.11	70.14	643,595	-4.42(-5.93%)
Dec 02, 2021	74.47	75.83	73.07	74.56	377,247	-0.06(-0.09%)
Dec 01, 2021	79.32	80.11	74.47	74.62	643,449	-3.82(-4.87%)
Nov 30, 2021	79.40	80.57	76.12	78.44	452,419	-1.90(-2.37%)
Nov 29, 2021	80.41	80.91	78.37	80.34	779,810	+1.18(+1.49%)
Nov 26, 2021	78.61	79.92	77.36	79.17	298,303	-2.49(-3.05%)
Nov 24, 2021	80.68	81.96	79.00	81.66	185,547	+0.53(+0.66%)
Nov 23, 2021	82.17	83.38	79.26	81.13	475,436	-1.29(-1.56%)
Nov 22, 2021	84.59	85.89	81.44	82.41	688,965	-1.04(-1.24%)
Nov 19, 2021	81.76	84.06	81.32	83.45	296,481	+1.52(+1.85%)
Nov 18, 2021	85.11	81.92	81.54	81.93	720,711	-3.28(-3.85%)
Nov 17, 2021	86.65	87.53	84.60	85.21	326,730	-1.53(-1.77%)
Nov 16, 2021	86.26	86.75	84.52	86.75	748,813	+0.07(+0.08%)
Nov 15, 2021	87.96	87.96	85.54	86.67	321,155	-1.06(-1.20%)
Nov 12, 2021	87.27	88.14	86.65	87.73	801,787	+0.93(+1.07%)
Nov 11, 2021	83.94	87.64	83.16	86.80	708,745	+4.18(+5.06%)
Nov 10, 2021	83.60			82.62	929,365	-2.57(-3.02%)
Nov 09, 2021	88.13	88.42	83.50	85.20	440,913	-2.59(-2.95%)
Nov 08, 2021	85.86	88.63	85.78	87.79	675,037	+3.73(+4.44%)
Nov 05, 2021	84.74	85.13	82.88	84.06	462,137	-0.72(-0.85%)
Nov 04, 2021	85.31	85.90	84.01	84.77	306,439	-0.11(-0.13%)
Nov 03, 2021	83.60	85.15	82.51	84.88	289,521	+0.64(+0.76%)
Nov 02, 2021	85.00	85.21	83.04	84.24	458,421	-0.81(-0.95%)
Nov 01, 2021	82.68	85.24	83.92	85.05	739,946	+3.49(+4.28%)
Oct 29, 2021	80.43	81.76	80.43	81.56	402,254	+1.05(+1.30%)
Oct 28, 2021	77.09	80.63	76.73	80.51	484,094	+4.06(+5.31%)
Oct 27, 2021	77.49	78.99	76.36	76.45	505,623	-0.02(-0.02%)
Oct 26, 2021	77.66			76.47	307,493	-0.58(-0.75%)
Oct 25, 2021	74.71	77.34	74.43	77.05	535,802	+3.22(+4.37%)
Oct 22, 2021	75.27	75.31	73.09	73.82	331,505	-1.56(-2.07%)
Oct 21, 2021	74.86	76.36	74.85	75.38	263,007	+0.14(+0.18%)
Oct 20, 2021	75.28	75.59	74.13	75.25	361,950	-0.03(-0.04%)
Oct 19, 2021	74.11	75.66	73.68	75.27	380,123	+1.79(+2.44%)
Oct 18, 2021	72.56	73.82	72.44	73.48	278,301	+0.40(+0.54%)
Oct 15, 2021	74.13	74.47	72.97	73.09	440,537	-0.17(-0.23%)
Oct 14, 2021	74.41	74.50	72.77	73.25	521,887	-0.28(-0.37%)
Oct 13, 2021	72.70	73.67	72.00	73.53	352,794	+1.54(+2.14%)
Oct 12, 2021	70.19	72.36	70.19	71.98	377,192	+2.43(+3.49%)
Oct 11, 2021	68.79	71.01	68.79	69.56	401,940	+1.02(+1.49%)
Oct 08, 2021	69.19	69.44	68.38	68.54	318,845	-0.27(-0.39%)
Oct 07, 2021	68.23	69.80	67.89	68.81	458,641	+1.57(+2.34%)
Oct 06, 2021	66.71	67.46	65.85	67.24	657,498	-0.50(-0.73%)
Oct 05, 2021	68.15	68.60	67.24	67.73	259,553	-0.10(-0.15%)
Oct 04, 2021	70.69	70.74	67.52	67.83	276,395	-3.36(-4.72%)

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.