Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	83.04	83.87	82.63	82.87	2,632,542	-0.45(-0.54%)
Dec 30, 2021	84.54	85.26	83.10	83.32	3,151,069	-0.63(-0.75%)
Dec 29, 2021	83.36	84.51	83.23	83.95	3,329,859	+0.60(+0.72%)
Dec 28, 2021	82.71	84.17	82.65	83.35	3,728,492	+0.70(+0.84%)
Dec 27, 2021	80.63	82.68	80.51	82.66	2,584,482	+2.36(+2.94%)
Dec 23, 2021	79.62	81.03	79.50	80.30	2,794,144	+1.28(+1.63%)
Dec 22, 2021	77.38	79.08	76.88	79.01	3,164,225	+1.70(+2.20%)
Dec 21, 2021	75.64	77.40	75.22	77.31	5,679,880	+3.51(+4.76%)
Dec 20, 2021	73.91	74.03	72.03	73.80	9,297,132	-2.82(-3.68%)
Dec 17, 2021	78.50	78.86	76.03	76.62	8,012,297	-3.49(-4.36%)
Dec 16, 2021	81.31	82.13	79.35	80.11	5,666,427	-0.25(-0.32%)
Dec 15, 2021	77.72	80.45	76.82	80.36	6,381,686	+2.40(+3.07%)
Dec 14, 2021	77.62	79.43	77.16	77.97	4,489,586	-0.63(-0.80%)
Dec 13, 2021	80.16	80.53	78.25	78.59	3,373,958	-2.08(-2.58%)
Dec 10, 2021	80.27	80.75	78.96	80.68	3,654,462	+1.40(+1.76%)
Dec 09, 2021	78.37	80.01	78.11	79.28	3,256,048	+0.05(+0.06%)
Dec 08, 2021	79.32	79.81	78.19	79.23	3,311,607	+0.21(+0.26%)
Dec 07, 2021	77.91	79.62	77.79	79.02	4,792,293	+3.14(+4.14%)
Dec 06, 2021	73.65	76.62	73.38	75.88	6,957,830	+4.10(+5.71%)
Dec 03, 2021	72.81	73.21	69.81	71.78	10,923,436	-0.44(-0.61%)
Dec 02, 2021	69.13	72.83	68.73	72.23	9,718,524	+3.88(+5.68%)
Dec 01, 2021	72.99	74.46	68.25	68.34	9,956,961	-2.71(-3.81%)
Nov 30, 2021	73.56	74.31	70.73	71.05	11,909,744	-4.16(-5.53%)
Nov 29, 2021	76.00	76.12	73.68	75.21	5,235,652	+1.38(+1.87%)
Nov 26, 2021	74.64	75.38	72.65	73.83	6,747,413	-5.96(-7.47%)
Nov 24, 2021	78.48	79.88	78.29	79.79	4,433,244	-0.04(-0.05%)
Nov 23, 2021	78.59	80.00	78.01	79.83	4,473,885	+1.23(+1.57%)
Nov 22, 2021	79.43	80.59	78.52	78.59	4,115,759	+0.18(+0.22%)
Nov 19, 2021	79.68	79.69	78.04	78.42	3,713,715	-1.85(-2.30%)
Nov 18, 2021	80.67	80.37	80.08	80.27	2,932,660	-0.31(-0.39%)
Nov 17, 2021	81.62	81.75	80.37	80.58	2,692,710	-1.40(-1.71%)
Nov 16, 2021	81.92	83.07	81.84	81.98	2,441,660	+0.45(+0.55%)
Nov 15, 2021	82.47	82.53	81.16	81.53	2,062,668	-0.04(-0.05%)
Nov 12, 2021	81.18	81.87	80.43	81.57	2,163,907	+1.19(+1.48%)
Nov 11, 2021	81.54	81.57	80.30	80.37	1,991,772	-1.09(-1.33%)
Nov 10, 2021	82.43			81.46	3,330,764	-1.51(-1.82%)
Nov 09, 2021	83.57	83.67	81.97	82.97	2,741,168	-0.76(-0.91%)
Nov 08, 2021	84.18	84.59	83.01	83.73	2,058,066	+0.71(+0.86%)
Nov 05, 2021	82.76	84.10	82.05	83.01	4,455,594	+1.35(+1.65%)
Nov 04, 2021	81.66	81.87	80.68	81.66	2,745,167	-0.19(-0.23%)
Nov 03, 2021	80.70	82.00	80.04	81.85	2,662,545	+0.71(+0.88%)
Nov 02, 2021	80.39	81.36	79.96	81.14	1,782,649	+0.93(+1.16%)
Nov 01, 2021	80.42	80.42	79.43	80.21	2,450,836	+0.63(+0.79%)
Oct 29, 2021	78.52	79.80	78.37	79.58	3,600,006	+0.57(+0.72%)
Oct 28, 2021	77.98	79.03	77.98	79.01	2,813,839	+1.52(+1.96%)
Oct 27, 2021	79.52	79.69	77.48	77.50	2,779,896	-1.63(-2.06%)
Oct 26, 2021	79.87			79.13	2,816,911	-0.09(-0.11%)
Oct 25, 2021	79.08	79.42	78.37	79.22	2,394,526	+0.56(+0.71%)
Oct 22, 2021	78.15	79.26	77.73	78.66	3,274,736	+0.49(+0.63%)
Oct 21, 2021	77.81	78.23	77.08	78.17	2,259,763	-0.04(-0.05%)
Oct 20, 2021	77.27	78.57	77.18	78.21	2,041,717	+0.99(+1.28%)
Oct 19, 2021	76.69	77.22	76.12	77.22	1,938,801	+1.29(+1.70%)
Oct 18, 2021	75.19	76.34	74.47	75.93	2,195,010	-0.26(-0.35%)
Oct 15, 2021	75.36	76.32	74.92	76.20	2,606,962	+2.48(+3.37%)
Oct 14, 2021	72.60	73.79	72.18	73.71	2,759,642	+3.16(+4.48%)
Oct 13, 2021	70.58	70.91	68.82	70.55	3,955,265	+0.08(+0.11%)
Oct 12, 2021	71.57	71.89	70.08	70.47	2,835,168	-0.73(-1.03%)
Oct 11, 2021	72.87	74.05	71.14	71.21	3,156,629	-1.63(-2.24%)
Oct 08, 2021	73.08	73.40	72.21	72.84	2,584,524	-0.01(-0.01%)
Oct 07, 2021	72.40	74.19	72.37	72.85	2,952,549	+2.12(+3.00%)
Oct 06, 2021	68.42	70.81	67.26	70.73	5,319,767	+0.62(+0.88%)
Oct 05, 2021	68.91	71.16	68.51	70.11	3,322,468	+1.87(+2.74%)
Oct 04, 2021	69.84	70.72	67.10	68.24	4,514,742	-1.97(-2.80%)

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.