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%)
Oct 01, 2021	52.00	53.46	51.64	52.96	1,929,501	+1.22(+2.36%)
Sep 30, 2021	53.98	54.15	51.72	51.74	2,446,963	-2.18(-4.04%)
Sep 29, 2021	54.40	54.79	53.73	53.92	1,439,717	-0.02(-0.04%)
Sep 28, 2021	54.36	54.75	53.53	53.94	1,739,450	-0.96(-1.75%)
Sep 27, 2021	53.98	55.54	53.91	54.90	1,924,779	+0.74(+1.37%)
Sep 24, 2021	54.18	54.55	53.89	54.16	1,313,619	-0.10(-0.18%)
Sep 23, 2021	53.91	55.05	53.84	54.26	1,868,509	+0.30(+0.56%)
Sep 22, 2021	52.99	54.69	52.83	53.96	2,733,695	+1.56(+2.98%)
Sep 21, 2021	52.21	52.91	51.52	52.40	1,369,773	+0.38(+0.73%)
Sep 20, 2021	51.00	52.09	50.59	52.02	1,788,269	-0.80(-1.51%)
Sep 17, 2021	52.81	53.48	52.41	52.82	3,156,179	+0.02(+0.04%)
Sep 16, 2021	52.92	53.39	52.42	52.80	1,843,483	-0.32(-0.60%)
Sep 15, 2021	52.15	53.49	51.68	53.12	2,430,402	+0.81(+1.55%)
Sep 14, 2021	53.38	53.45	52.05	52.31	1,779,214	-1.23(-2.30%)
Sep 13, 2021	54.44	54.44	53.23	53.54	2,479,102	+0.07(+0.13%)
Sep 10, 2021	54.74	55.00	53.41	53.47	1,939,716	-0.90(-1.66%)
Sep 09, 2021	54.15	54.92	54.01	54.37	1,367,482	+0.24(+0.44%)
Sep 08, 2021	53.95	54.65	53.69	54.13	1,572,116	-0.20(-0.37%)
Sep 07, 2021	54.74	54.91	54.17	54.33	1,408,691	-0.16(-0.29%)
Sep 03, 2021	54.22	54.73	53.72	54.49	1,360,001	-0.12(-0.22%)
Sep 02, 2021	54.17	55.17	54.16	54.61	1,837,000	+1.02(+1.90%)
Sep 01, 2021	53.54	54.07	52.59	53.59	2,190,653	+0.30(+0.56%)
Aug 31, 2021	53.45	53.90	52.82	53.29	2,046,934	-0.13(-0.24%)
Aug 30, 2021	53.56	53.96	52.64	53.42	1,822,291	+0.17(+0.32%)
Aug 27, 2021	51.60	53.74	51.60	53.25	1,988,630	+1.50(+2.90%)
Aug 26, 2021	52.41	52.84	51.54	51.75	1,887,766	-0.64(-1.22%)
Aug 25, 2021	51.25	53.13	51.01	52.39	2,212,131	+1.25(+2.44%)
Aug 24, 2021	50.41	51.90	50.41	51.14	2,378,361	+0.97(+1.93%)
Aug 23, 2021	49.50	50.26	49.01	50.17	1,663,396	+1.06(+2.16%)
Aug 20, 2021	48.24	49.25	47.91	49.11	1,786,129	+0.68(+1.40%)
Aug 19, 2021	48.25	49.41	47.87	48.43	2,849,727	-0.79(-1.61%)
Aug 18, 2021	49.24	50.15	49.13	49.22	2,683,071	-0.48(-0.97%)
Aug 17, 2021	50.78	51.02	49.10	49.70	3,816,870	-1.88(-3.64%)
Aug 16, 2021	51.57	52.04	50.58	51.58	2,211,568	-0.18(-0.35%)
Aug 13, 2021	51.50	52.26	51.16	51.76	2,061,827	-0.14(-0.27%)
Aug 12, 2021	52.00	52.72	51.21	51.90	4,438,429	+1.66(+3.30%)
Aug 11, 2021	48.82	50.31	48.36	50.24	2,381,981	+1.45(+2.97%)
Aug 10, 2021	47.62	49.47	47.45	48.79	2,001,898	+1.29(+2.72%)
Aug 09, 2021	47.29	48.21	46.75	47.50	2,050,083	+0.21(+0.44%)
Aug 06, 2021	48.02	48.15	46.90	47.29	1,910,869	-0.04(-0.08%)
Aug 05, 2021	47.26	48.90	47.00	47.33	3,786,840	+1.38(+3.00%)
Aug 04, 2021	45.37	47.00	45.26	45.95	2,957,414	+0.09(+0.20%)
Aug 03, 2021	44.77	46.00	43.73	45.86	2,231,195	+1.41(+3.17%)
Aug 02, 2021	44.53	45.60	44.22	44.45	2,046,878	-0.05(-0.11%)
Jul 30, 2021	44.58	45.40	44.45	44.50	1,445,265	-0.44(-0.98%)
Jul 29, 2021	44.66	45.63	44.45	44.94	1,695,304	+0.82(+1.86%)
Jul 28, 2021	44.26	44.86	43.01	44.12	1,132,226	-0.08(-0.18%)
Jul 27, 2021	44.13	44.36	43.31	44.20	1,193,578	+0.19(+0.43%)
Jul 26, 2021	45.51	45.57	43.66	44.01	2,340,888	-1.35(-2.98%)
Jul 23, 2021	44.93	45.69	44.55	45.36	1,750,359	+0.81(+1.82%)
Jul 22, 2021	44.52	44.85	43.87	44.55	2,224,224	-0.39(-0.87%)
Jul 21, 2021	43.41	45.29	43.41	44.94	5,514,935	+2.95(+7.03%)
Jul 20, 2021	40.43	42.27	40.24	41.99	2,705,820	+1.52(+3.76%)

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.