Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	61.55	61.66	60.16	60.50	890,500	-0.84(-1.37%)
Dec 30, 2021	59.71	61.46	59.37	61.34	2,027,000	+1.75(+2.94%)
Dec 29, 2021	60.43	60.50	58.98	59.59	1,026,313	-0.99(-1.63%)
Dec 28, 2021	60.78	61.25	60.40	60.58	757,117	-0.11(-0.18%)
Dec 27, 2021	60.68	60.83	60.24	60.69	1,393,960	+0.70(+1.17%)
Dec 23, 2021	60.59	60.69	59.30	59.99	1,945,561	-0.87(-1.43%)
Dec 22, 2021	62.31	62.42	60.57	60.86	1,724,230	-0.97(-1.57%)
Dec 21, 2021	60.84	62.22	60.78	61.83	1,481,569	+1.51(+2.50%)
Dec 20, 2021	61.03	61.70	60.02	60.32	1,265,137	-1.86(-2.99%)
Dec 17, 2021	62.19	63.37	61.91	62.18	1,903,561	-0.37(-0.59%)
Dec 16, 2021	64.07	65.49	61.89	62.55	3,021,003	+1.42(+2.32%)
Dec 15, 2021	61.82	61.83	60.13	61.13	1,628,413	-0.88(-1.42%)
Dec 14, 2021	61.17	63.07	60.46	62.01	1,731,949	+0.31(+0.50%)
Dec 13, 2021	61.93	62.93	61.31	61.70	1,856,419	-1.65(-2.60%)
Dec 10, 2021	65.72	65.79	63.23	63.35	2,153,716	-2.30(-3.50%)
Dec 09, 2021	67.56	67.67	65.37	65.65	1,735,106	-1.39(-2.07%)
Dec 08, 2021	66.77	67.88	64.72	67.04	3,235,037	+0.03(+0.04%)
Dec 07, 2021	68.57	69.08	66.98	67.01	3,716,225	-1.09(-1.60%)
Dec 06, 2021	67.89	68.40	67.17	68.10	1,384,204	-1.30(-1.87%)
Dec 03, 2021	71.54	71.69	68.74	69.40	1,881,055	-1.66(-2.34%)
Dec 02, 2021	71.69	71.98	70.19	71.06	1,359,698	-0.11(-0.15%)
Dec 01, 2021	72.60	73.58	71.17	71.17	1,668,248	-0.77(-1.07%)
Nov 30, 2021	72.60	73.31	71.15	71.94	1,992,484	-0.06(-0.08%)
Nov 29, 2021	73.43	73.43	71.81	72.00	1,362,286	+1.56(+2.21%)
Nov 26, 2021	71.57	71.64	70.37	70.44	1,583,951	-3.53(-4.77%)
Nov 24, 2021	74.00	74.89	72.54	73.97	1,341,768	-1.38(-1.83%)
Nov 23, 2021	75.09	75.63	74.11	75.35	2,516,004	+2.49(+3.42%)
Nov 22, 2021	79.00	79.00	71.32	72.86	5,577,803	-8.19(-10.10%)
Nov 19, 2021	81.87	83.87	81.00	81.05	1,208,880	-0.83(-1.01%)
Nov 18, 2021	81.57	82.06	81.73	81.88	1,045,524	+0.11(+0.13%)
Nov 17, 2021	81.31	82.41	80.94	81.77	1,631,899	+0.46(+0.57%)
Nov 16, 2021	81.20	81.35	80.65	81.31	461,907	-0.46(-0.56%)
Nov 15, 2021	83.36	83.42	81.09	81.77	730,768	-0.30(-0.37%)
Nov 12, 2021	81.40	82.33	80.35	82.07	2,487,922	-1.18(-1.42%)
Nov 11, 2021	82.70	84.69	82.70	83.25	890,383	+1.24(+1.51%)
Nov 10, 2021	84.12		81.96	82.01	1,077,728	-2.62(-3.10%)
Nov 09, 2021	86.61	86.76	84.49	84.63	1,494,338	-1.84(-2.13%)
Nov 08, 2021	86.85	87.11	86.16	86.47	920,622	+0.40(+0.46%)
Nov 05, 2021	84.95	86.31	83.92	86.07	1,488,900	+1.95(+2.32%)
Nov 04, 2021	84.35	84.80	82.82	84.12	933,173	+0.12(+0.14%)
Nov 03, 2021	82.32	84.03	82.24	84.00	1,386,019	+1.09(+1.31%)
Nov 02, 2021	82.13	83.49	81.86	82.91	1,070,344	+0.45(+0.55%)
Nov 01, 2021	83.01	82.22	82.17	82.46	1,027,721	-0.38(-0.46%)
Oct 29, 2021	82.10	83.10	81.37	82.84	1,373,803	-0.26(-0.31%)
Oct 28, 2021	79.25	83.55	79.07	83.10	2,858,082	+5.09(+6.52%)
Oct 27, 2021	77.42	79.96	77.00	78.01	2,497,552	+1.74(+2.28%)
Oct 26, 2021	77.54		76.00	76.27	984,880	-0.79(-1.03%)
Oct 25, 2021	76.36	77.55	76.17	77.06	1,325,730	+1.36(+1.80%)
Oct 22, 2021	76.63	77.03	75.44	75.70	847,401	-0.34(-0.45%)
Oct 21, 2021	76.15	76.19	75.49	76.04	716,928	-0.31(-0.41%)
Oct 20, 2021	77.53	77.53	76.27	76.35	983,140	-0.75(-0.97%)
Oct 19, 2021	77.59	77.60	76.51	77.10	1,734,402	+0.31(+0.40%)
Oct 18, 2021	76.13	76.91	75.79	76.79	1,094,223	+0.60(+0.79%)
Oct 15, 2021	77.23	77.50	76.00	76.19	1,193,086	-0.97(-1.26%)
Oct 14, 2021	77.96	77.96	76.93	77.16	1,067,598	+0.17(+0.22%)
Oct 13, 2021	77.55	78.28	76.69	76.99	1,363,746	-0.31(-0.40%)
Oct 12, 2021	77.96	78.63	77.15	77.30	1,271,758	-0.60(-0.77%)
Oct 11, 2021	78.95	80.12	77.76	77.90	903,478	-1.73(-2.17%)
Oct 08, 2021	79.30	79.89	78.93	79.63	782,593	+0.13(+0.16%)
Oct 07, 2021	79.06	80.26	78.99	79.50	1,172,266	+0.97(+1.24%)
Oct 06, 2021	76.06	78.63	75.97	78.53	1,247,505	+1.00(+1.29%)
Oct 05, 2021	76.14	77.97	75.89	77.53	1,452,905	+2.53(+3.37%)
Oct 04, 2021	78.34	78.56	74.94	75.00	2,746,537	-4.25(-5.36%)

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.