Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	77.28	78.84	77.28	78.22	193,801	+1.13(+1.47%)
Dec 30, 2021	74.88	77.71	74.75	77.08	340,769	+2.41(+3.22%)
Dec 29, 2021	74.65	75.05	73.49	74.68	181,377	+0.17(+0.22%)
Dec 28, 2021	75.00	75.31	73.81	74.51	205,902	+0.61(+0.83%)
Dec 27, 2021	73.40	73.93	72.62	73.90	196,824	+1.22(+1.68%)
Dec 23, 2021	74.69	74.81	72.67	72.67	261,988	-1.59(-2.14%)
Dec 22, 2021	74.06	74.40	73.23	74.26	423,765	+0.35(+0.47%)
Dec 21, 2021	73.70	74.38	73.34	73.92	244,059	+0.92(+1.26%)
Dec 20, 2021	74.28	74.67	71.82	73.00	303,544	-2.51(-3.32%)
Dec 17, 2021	75.82	77.64	74.97	75.51	574,045	-1.82(-2.36%)
Dec 16, 2021	77.71	77.99	75.99	77.33	581,914	-0.56(-0.72%)
Dec 15, 2021	76.92	78.18	75.37	77.89	349,999	+1.15(+1.50%)
Dec 14, 2021	78.41	79.30	76.60	76.74	327,139	-3.09(-3.87%)
Dec 13, 2021	76.61	81.32	76.61	79.83	544,817	+3.25(+4.24%)
Dec 10, 2021	76.87	77.98	75.50	76.58	223,305	-0.28(-0.36%)
Dec 09, 2021	78.13	78.47	76.65	76.86	172,890	-1.42(-1.81%)
Dec 08, 2021	79.75	80.62	78.21	78.28	236,659	-1.35(-1.70%)
Dec 07, 2021	79.89	81.01	79.18	79.63	215,325	+1.06(+1.34%)
Dec 06, 2021	77.15	78.78	75.96	78.57	163,673	+2.17(+2.84%)
Dec 03, 2021	78.60	78.60	75.64	76.40	266,180	-1.78(-2.27%)
Dec 02, 2021	75.60	78.64	75.55	78.18	293,606	+2.68(+3.55%)
Dec 01, 2021	75.95	77.74	75.49	75.50	464,619	+1.03(+1.38%)
Nov 30, 2021	75.07	75.89	74.16	74.47	288,189	-1.40(-1.85%)
Nov 29, 2021	76.46	76.60	75.34	75.87	271,456	+0.38(+0.51%)
Nov 26, 2021	78.13	78.26	74.84	75.49	207,365	-3.82(-4.81%)
Nov 24, 2021	80.09	80.25	79.07	79.30	194,905	-1.04(-1.29%)
Nov 23, 2021	79.78	81.02	79.28	80.34	475,908	-0.22(-0.27%)
Nov 22, 2021	79.69	81.52	79.42	80.56	271,831	+1.26(+1.59%)
Nov 19, 2021	77.39	79.67	77.39	79.29	281,890	+1.73(+2.23%)
Nov 18, 2021	78.09	77.67	77.20	77.57	363,815	-0.49(-0.63%)
Nov 17, 2021	78.41	80.22	78.01	78.06	282,161	-0.61(-0.78%)
Nov 16, 2021	78.39	79.01	77.66	78.67	461,887	+0.42(+0.54%)
Nov 15, 2021	79.97	80.27	77.46	78.25	370,095	-2.44(-3.03%)
Nov 12, 2021	80.33	81.03	79.93	80.69	280,093	+0.29(+0.36%)
Nov 11, 2021	77.57	80.51	77.57	80.40	249,135	+2.76(+3.55%)
Nov 10, 2021	78.43			77.65	339,128	-1.33(-1.68%)
Nov 09, 2021	77.38	79.21	77.31	78.98	466,434	+2.02(+2.62%)
Nov 08, 2021	74.61	77.08	74.44	76.96	394,805	+2.80(+3.77%)
Nov 05, 2021	75.47	76.54	73.53	74.16	282,440	-1.06(-1.41%)
Nov 04, 2021	74.28	76.57	73.40	75.22	412,837	+2.15(+2.94%)
Nov 03, 2021	72.47	73.30	71.98	73.08	256,880	+0.32(+0.43%)
Nov 02, 2021	73.48	73.72	71.61	72.76	239,194	-0.86(-1.16%)
Nov 01, 2021	71.61	73.96	72.31	73.62	520,609	+2.38(+3.35%)
Oct 29, 2021	71.61	72.22	70.57	71.23	214,630	-0.56(-0.78%)
Oct 28, 2021	70.68	71.83	70.50	71.80	341,029	+2.26(+3.24%)
Oct 27, 2021	70.19	70.51	68.47	69.54	251,217	-0.52(-0.74%)
Oct 26, 2021	69.75			70.06	218,031	+1.02(+1.48%)
Oct 25, 2021	69.86	70.55	68.67	69.04	286,290	-1.44(-2.04%)
Oct 22, 2021	70.38	71.27	69.44	70.48	223,454	+0.36(+0.52%)
Oct 21, 2021	69.81	70.82	69.64	70.11	227,375	+0.34(+0.49%)
Oct 20, 2021	71.61	72.04	69.50	69.77	280,303	-2.26(-3.13%)
Oct 19, 2021	71.21	72.54	70.72	72.02	443,444	+0.98(+1.37%)
Oct 18, 2021	69.79	71.08	69.51	71.05	220,729	+0.80(+1.14%)
Oct 15, 2021	70.65	71.34	69.56	70.25	618,713	+0.24(+0.34%)
Oct 14, 2021	72.44	73.11	69.98	70.01	514,095	-1.57(-2.19%)
Oct 13, 2021	69.14	71.75	67.96	71.58	555,117	+4.07(+6.02%)
Oct 12, 2021	67.96	68.00	66.74	67.51	405,631	+0.19(+0.28%)
Oct 11, 2021	68.96	69.22	67.14	67.33	264,702	-1.80(-2.61%)
Oct 08, 2021	69.46	70.05	68.94	69.13	122,819	-0.40(-0.58%)
Oct 07, 2021	69.22	70.55	68.92	69.53	275,935	+0.80(+1.16%)
Oct 06, 2021	67.56	69.07	66.64	68.73	248,462	+0.56(+0.82%)
Oct 05, 2021	68.31	68.81	67.76	68.17	209,381	+0.48(+0.71%)
Oct 04, 2021	66.35	67.84	65.91	67.69	231,868	+1.37(+2.06%)

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.