Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	81.13	83.70	79.81	79.97	416,196	-1.00(-1.24%)
Dec 30, 2021	81.24	83.32	80.47	80.97	289,294	-0.10(-0.12%)
Dec 29, 2021	81.36	82.12	80.56	81.07	437,308	-0.32(-0.39%)
Dec 28, 2021	83.00	83.00	80.15	81.39	344,802	-1.14(-1.38%)
Dec 27, 2021	82.00	83.45	81.82	82.53	332,091	+0.81(+0.99%)
Dec 23, 2021	81.19	81.81	79.82	81.72	314,522	+0.84(+1.04%)
Dec 22, 2021	79.38	81.47	78.58	80.88	765,815	+1.61(+2.03%)
Dec 21, 2021	77.10	79.37	76.75	79.27	2,246,180	+3.60(+4.76%)
Dec 20, 2021	75.19	77.87	74.62	75.67	1,479,286	-1.35(-1.75%)
Dec 17, 2021	75.15	79.66	74.47	77.02	4,856,494	+0.25(+0.33%)
Dec 16, 2021	79.72	82.16	75.68	76.77	2,058,790	-2.50(-3.15%)
Dec 15, 2021	75.00	80.32	74.34	79.27	2,783,149	+2.01(+2.60%)
Dec 14, 2021	79.53	81.00	76.67	77.26	1,569,493	-3.94(-4.85%)
Dec 13, 2021	83.11	85.45	81.00	81.20	1,297,241	-1.38(-1.67%)
Dec 10, 2021	81.76	84.62	80.61	82.58	910,919	+0.56(+0.68%)
Dec 09, 2021	87.50	88.62	81.81	82.02	700,030	-6.30(-7.13%)
Dec 08, 2021	87.26	89.78	84.48	88.32	736,375	+0.93(+1.06%)
Dec 07, 2021	84.07	88.57	83.35	87.39	1,146,669	+5.22(+6.35%)
Dec 06, 2021	78.71	84.31	78.71	82.17	1,867,468	+3.25(+4.12%)
Dec 03, 2021	83.07	83.25	76.75	78.92	805,005	-3.80(-4.59%)
Dec 02, 2021	77.33	82.85	77.33	82.72	802,444	+4.67(+5.98%)
Dec 01, 2021	85.23	85.50	77.75	78.05	734,475	-6.71(-7.92%)
Nov 30, 2021	83.47	85.04	81.47	84.76	835,279	+1.46(+1.75%)
Nov 29, 2021	80.54	84.02	79.31	83.30	557,314	+3.64(+4.57%)
Nov 26, 2021	79.61	81.88	78.36	79.66	175,593	-1.33(-1.64%)
Nov 24, 2021	77.36	81.44	76.18	80.99	825,152	+2.66(+3.40%)
Nov 23, 2021	82.00	83.06	76.84	78.33	1,224,143	-4.87(-5.85%)
Nov 22, 2021	88.00	88.75	80.00	83.20	1,160,086	-5.55(-6.25%)
Nov 19, 2021	87.01	90.85	86.52	88.75	794,119	+2.26(+2.61%)
Nov 18, 2021	87.10	86.55	85.92	86.49	540,090	-0.74(-0.85%)
Nov 17, 2021	87.11	87.73	84.51	87.23	547,279	+0.27(+0.31%)
Nov 16, 2021	86.50	88.18	84.79	86.96	978,941	+1.42(+1.66%)
Nov 15, 2021	88.09	88.09	85.01	85.54	626,213	-3.35(-3.77%)
Nov 12, 2021	88.69	90.04	87.56	88.89	265,762	+0.25(+0.28%)
Nov 11, 2021	92.00	93.24	88.57	88.64	861,343	-3.55(-3.85%)
Nov 10, 2021	92.91			92.19	713,395	-1.81(-1.93%)
Nov 09, 2021	89.49	94.11	89.15	94.00	657,545	-0.30(-0.32%)
Nov 08, 2021	93.75	97.60	92.51	94.30	447,063	+0.06(+0.06%)
Nov 05, 2021	97.65	98.98	91.27	94.24	1,090,381	-2.59(-2.67%)
Nov 04, 2021	95.66	97.67	95.51	96.83	257,190	+1.16(+1.21%)
Nov 03, 2021	95.50	96.28	93.56	95.67	240,995	+0.62(+0.65%)
Nov 02, 2021	90.84	95.52	90.79	95.05	555,464	+4.21(+4.63%)
Nov 01, 2021	92.09	93.16	89.80	90.84	320,061	-0.61(-0.67%)
Oct 29, 2021	93.16	94.17	90.89	91.45	175,450	-1.68(-1.80%)
Oct 28, 2021	91.08	95.59	90.75	93.13	508,398	+2.42(+2.67%)
Oct 27, 2021	94.53	94.75	90.55	90.71	300,579	-3.55(-3.77%)
Oct 26, 2021	99.30		93.86	94.26	371,264	-3.74(-3.82%)
Oct 25, 2021	100.77	101.08	97.54	98.00	234,333	-2.45(-2.44%)
Oct 22, 2021	104.28	104.78	100.01	100.45	145,786	-4.41(-4.21%)
Oct 21, 2021	100.10	105.29	99.69	104.86	237,244	+4.76(+4.76%)
Oct 20, 2021	98.82	100.93	97.29	100.10	178,594	+1.84(+1.87%)
Oct 19, 2021	96.14	98.76	93.74	98.26	275,141	+2.58(+2.70%)
Oct 18, 2021	94.62	97.02	91.53	95.68	329,146	+0.43(+0.45%)
Oct 15, 2021	95.75	95.75	92.68	95.25	246,472	+0.37(+0.39%)
Oct 14, 2021	93.94	96.00	93.38	94.88	221,646	+2.15(+2.32%)
Oct 13, 2021	90.39	94.42	90.39	92.73	306,444	+3.02(+3.37%)
Oct 12, 2021	88.43	90.07	87.75	89.71	154,488	+1.56(+1.77%)
Oct 11, 2021	90.92	91.30	87.87	88.15	310,897	-3.15(-3.45%)
Oct 08, 2021	91.77	93.00	90.57	91.30	363,358	-0.83(-0.90%)
Oct 07, 2021	93.81	94.78	90.50	92.13	198,362	-0.86(-0.92%)
Oct 06, 2021	91.73	94.49	90.15	92.99	260,259	+0.06(+0.06%)
Oct 05, 2021	88.83	92.94	88.81	92.93	358,141	+4.62(+5.23%)
Oct 04, 2021	89.02	91.25	85.20	88.31	589,436	-1.68(-1.87%)

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.