Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	84.29	86.20	84.20	85.71	1,449,939	+1.66(+1.98%)
Dec 30, 2021	85.05	85.77	83.81	84.05	1,573,742	-1.00(-1.18%)
Dec 29, 2021	84.46	85.30	83.72	85.05	2,341,425	+0.59(+0.70%)
Dec 28, 2021	84.00	85.08	83.96	84.46	1,885,259	+0.15(+0.18%)
Dec 27, 2021	82.73	84.43	82.50	84.31	2,562,574	+2.16(+2.63%)
Dec 23, 2021	81.20	82.90	80.89	82.15	2,384,716	+1.09(+1.34%)
Dec 22, 2021	78.69	81.43	78.51	81.06	2,501,750	+2.37(+3.01%)
Dec 21, 2021	76.03	78.69	76.03	78.69	2,773,951	+3.56(+4.74%)
Dec 20, 2021	75.49	75.61	72.60	75.13	3,020,788	-1.70(-2.21%)
Dec 17, 2021	76.17	77.62	75.68	76.83	8,305,990	-0.42(-0.54%)
Dec 16, 2021	79.00	79.15	76.88	77.25	2,466,550	-1.01(-1.29%)
Dec 15, 2021	76.94	78.36	75.82	78.26	2,836,980	+1.62(+2.11%)
Dec 14, 2021	76.17	77.63	75.52	76.64	2,879,977	-0.80(-1.03%)
Dec 13, 2021	80.13	80.22	77.09	77.44	3,202,970	-2.13(-2.68%)
Dec 10, 2021	78.13	79.68	77.93	79.57	3,218,059	+1.82(+2.34%)
Dec 09, 2021	76.51	79.00	75.85	77.75	2,943,051	+1.27(+1.66%)
Dec 08, 2021	78.42	79.02	75.94	76.48	3,587,205	+0.48(+0.63%)
Dec 07, 2021	77.04	80.95	75.76	76.00	5,495,230	+2.62(+3.57%)
Dec 06, 2021	72.20	74.47	71.74	73.38	2,856,485	+2.27(+3.19%)
Dec 03, 2021	73.78	74.41	70.49	71.11	3,087,838	-2.21(-3.01%)
Dec 02, 2021	70.18	74.20	70.18	73.32	2,630,891	+3.10(+4.41%)
Dec 01, 2021	71.55	73.03	70.14	70.22	2,536,006	+0.78(+1.12%)
Nov 30, 2021	71.25	71.50	68.77	69.44	2,764,168	-2.41(-3.35%)
Nov 29, 2021	72.96	73.33	71.43	71.85	2,435,064	+0.42(+0.59%)
Nov 26, 2021	71.68	72.77	70.93	71.43	2,197,409	-2.28(-3.09%)
Nov 24, 2021	73.00	74.15	72.82	73.71	1,932,841	+0.36(+0.49%)
Nov 23, 2021	71.02	73.37	70.68	73.35	2,213,393	+1.55(+2.16%)
Nov 22, 2021	71.39	73.36	70.97	71.80	2,560,688	+1.56(+2.22%)
Nov 19, 2021	70.60	72.07	70.16	70.24	2,699,344	-0.95(-1.33%)
Nov 18, 2021	72.08	71.32	69.61	71.19	3,206,170	+1.94(+2.80%)
Nov 17, 2021	68.64	69.59	67.92	69.25	1,733,439	+0.25(+0.36%)
Nov 16, 2021	67.53	69.38	67.17	69.00	3,123,444	+2.00(+2.99%)
Nov 15, 2021	68.90	68.90	66.68	67.00	2,019,294	-1.00(-1.47%)
Nov 12, 2021	68.00	68.36	67.43	68.00	1,416,194	+0.54(+0.80%)
Nov 11, 2021	67.02	68.39	66.90	67.46	1,221,457	+0.54(+0.81%)
Nov 10, 2021	67.01			66.92	1,784,155	-0.76(-1.12%)
Nov 09, 2021	67.61	68.45	67.01	67.68	2,177,340	+0.84(+1.26%)
Nov 08, 2021	68.46	68.91	66.53	66.84	2,281,627	-0.40(-0.59%)
Nov 05, 2021	67.96	68.92	66.68	67.24	3,217,492	+1.84(+2.81%)
Nov 04, 2021	66.97	68.00	64.59	65.40	5,254,063	+5.14(+8.53%)
Nov 03, 2021	58.00	60.46	57.75	60.26	3,574,336	+2.06(+3.54%)
Nov 02, 2021	58.47	58.71	57.05	58.20	1,698,264	-0.34(-0.58%)
Nov 01, 2021	58.56	59.28	57.55	58.54	1,639,415	+0.27(+0.46%)
Oct 29, 2021	58.08	58.48	57.78	58.27	1,462,209	+0.03(+0.05%)
Oct 28, 2021	57.33	58.47	57.12	58.24	1,579,569	+1.20(+2.10%)
Oct 27, 2021	59.31	59.59	56.64	57.04	1,861,153	-1.72(-2.93%)
Oct 26, 2021	60.14			58.76	2,019,336	-1.38(-2.29%)
Oct 25, 2021	58.99	60.18	58.84	60.14	1,871,026	+1.25(+2.12%)
Oct 22, 2021	58.62	59.56	58.38	58.89	1,409,123	+0.34(+0.58%)
Oct 21, 2021	57.86	58.90	57.74	58.55	1,287,245	+0.26(+0.45%)
Oct 20, 2021	57.80	58.81	57.24	58.29	1,318,507	+0.77(+1.34%)
Oct 19, 2021	57.83	58.25	57.22	57.52	1,401,195	-0.30(-0.52%)
Oct 18, 2021	57.15	58.23	56.77	57.82	1,743,053	+0.75(+1.31%)
Oct 15, 2021	57.54	57.93	56.93	57.07	1,886,506	+0.26(+0.46%)
Oct 14, 2021	57.00	57.81	56.45	56.81	2,031,166	+0.39(+0.69%)
Oct 13, 2021	55.99	56.61	55.50	56.42	1,392,526	+0.97(+1.75%)
Oct 12, 2021	55.32	56.31	55.10	55.45	1,641,555	+0.25(+0.45%)
Oct 11, 2021	55.11	56.00	55.09	55.20	1,095,152	+0.11(+0.20%)
Oct 08, 2021	54.84	55.98	54.45	55.09	1,568,893	+0.34(+0.62%)
Oct 07, 2021	53.68	55.50	53.68	54.75	1,454,971	+1.61(+3.03%)
Oct 06, 2021	52.31	53.34	51.33	53.14	1,258,766	+0.41(+0.78%)
Oct 05, 2021	52.67	53.68	52.03	52.73	1,482,843	+0.15(+0.29%)
Oct 04, 2021	52.72	53.17	52.28	52.58	1,950,837	-0.38(-0.72%)

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.