Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	84.21	84.85	83.30	83.35	399,239	-1.06(-1.26%)
Dec 30, 2021	83.10	84.81	83.10	84.42	603,963	+1.25(+1.50%)
Dec 29, 2021	81.45	83.26	81.45	83.16	443,439	+1.63(+2.00%)
Dec 28, 2021	82.10	82.63	81.21	81.53	372,950	-0.68(-0.82%)
Dec 27, 2021	79.10	82.43	79.10	82.21	402,841	+2.46(+3.09%)
Dec 23, 2021	78.17	79.98	77.14	79.75	1,041,548	+1.48(+1.89%)
Dec 22, 2021	78.69	79.03	77.84	78.27	972,740	-0.01(-0.01%)
Dec 21, 2021	78.28	78.65	77.08	78.28	749,052	+1.83(+2.39%)
Dec 20, 2021	77.92	78.19	75.95	76.45	632,892	-1.58(-2.02%)
Dec 17, 2021	77.21	78.83	75.97	78.03	2,161,797	-0.23(-0.29%)
Dec 16, 2021	80.55	81.20	77.79	78.26	628,809	-2.39(-2.97%)
Dec 15, 2021	79.69	80.78	78.04	80.65	801,918	+1.26(+1.59%)
Dec 14, 2021	79.87	80.02	77.95	79.39	738,122	-0.96(-1.20%)
Dec 13, 2021	80.35	81.46	79.82	80.35	663,048	+0.05(+0.06%)
Dec 10, 2021	80.09	81.34	79.60	80.30	473,054	+0.31(+0.38%)
Dec 09, 2021	81.68	82.39	79.97	80.00	413,164	-1.60(-1.96%)
Dec 08, 2021	80.94	81.66	79.98	81.59	384,320	+1.21(+1.51%)
Dec 07, 2021	79.12	81.06	78.71	80.38	722,511	+2.18(+2.78%)
Dec 06, 2021	78.22	78.83	76.89	78.21	962,063	-0.31(-0.39%)
Dec 03, 2021	81.08	82.45	77.39	78.52	1,459,047	-2.26(-2.80%)
Dec 02, 2021	80.11	82.10	79.54	80.78	1,807,367	+0.31(+0.38%)
Dec 01, 2021	80.64	83.15	79.70	80.47	17,330,082	+0.02(+0.02%)
Nov 30, 2021	82.60	85.04	80.20	80.45	2,554,417	-2.82(-3.39%)
Nov 29, 2021	82.71	85.26	81.99	83.27	2,587,614	+0.65(+0.78%)
Nov 26, 2021	84.37	86.60	82.40	82.63	4,634,987	+5.88(+7.66%)
Nov 24, 2021	76.31	77.57	75.47	76.75	660,767	-0.37(-0.48%)
Nov 23, 2021	79.48	80.27	76.51	77.12	1,070,027	-3.14(-3.91%)
Nov 22, 2021	83.34	83.68	79.80	80.25	1,887,735	-2.97(-3.57%)
Nov 19, 2021	83.74	85.68	82.30	83.22	652,090	-0.08(-0.10%)
Nov 18, 2021	85.07	86.42	83.13	83.30	580,061	-1.46(-1.72%)
Nov 17, 2021	83.24	84.81	82.53	84.76	577,030	+1.58(+1.90%)
Nov 16, 2021	81.91	83.73	81.71	83.18	383,285	+1.35(+1.65%)
Nov 15, 2021	82.34	83.26	81.64	81.83	341,612	-0.11(-0.13%)
Nov 12, 2021	81.69	82.30	81.49	81.94	311,763	+0.36(+0.44%)
Nov 11, 2021	81.34	82.23	81.02	81.59	358,615	+0.59(+0.72%)
Nov 10, 2021	81.27			81.00	402,288	-1.15(-1.40%)
Nov 09, 2021	83.03	83.28	81.91	82.15	315,747	-0.47(-0.56%)
Nov 08, 2021	81.21	82.91	80.67	82.62	425,285	+1.55(+1.91%)
Nov 05, 2021	80.46	81.21	78.84	81.07	838,150	-0.08(-0.10%)
Nov 04, 2021	80.28	81.46	79.81	81.15	415,098	+0.80(+1.00%)
Nov 03, 2021	81.23	81.78	77.20	80.34	563,940	-0.73(-0.91%)
Nov 02, 2021	81.71	83.28	78.21	81.08	839,196	+0.44(+0.54%)
Nov 01, 2021	79.64	81.21	78.99	80.64	825,585	+0.91(+1.15%)
Oct 29, 2021	78.78	80.48	78.15	79.73	475,129	+0.51(+0.64%)
Oct 28, 2021	77.43	79.46	77.34	79.22	512,271	+2.22(+2.89%)
Oct 27, 2021	78.97	79.10	76.59	77.00	372,466	-1.74(-2.21%)
Oct 26, 2021	78.19			78.74	456,250	+0.63(+0.80%)
Oct 25, 2021	77.64	78.75	76.91	78.11	284,077	+0.33(+0.42%)
Oct 22, 2021	77.70	78.55	77.18	77.78	250,800	+0.06(+0.08%)
Oct 21, 2021	78.50	78.50	76.99	77.72	376,608	-0.47(-0.60%)
Oct 20, 2021	77.55	78.52	77.46	78.19	413,177	+0.96(+1.25%)
Oct 19, 2021	77.36	78.42	77.12	77.23	621,853	+0.27(+0.35%)
Oct 18, 2021	76.52	77.07	75.76	76.96	278,552	+0.28(+0.36%)
Oct 15, 2021	76.00	77.70	75.40	76.68	1,106,610	+0.91(+1.21%)
Oct 14, 2021	75.38	76.30	75.01	75.77	410,457	+1.45(+1.95%)
Oct 13, 2021	74.97	75.63	73.86	74.32	706,425	-0.69(-0.91%)
Oct 12, 2021	76.08	76.78	73.66	75.00	687,463	-0.70(-0.92%)
Oct 11, 2021	76.19	76.68	75.42	75.70	237,209	-0.91(-1.19%)
Oct 08, 2021	77.39	77.80	75.94	76.61	334,166	-0.77(-1.00%)
Oct 07, 2021	76.79	78.41	76.79	77.39	509,227	+0.95(+1.25%)
Oct 06, 2021	76.20	77.81	75.56	76.43	677,106	-0.37(-0.48%)
Oct 05, 2021	76.57	77.91	76.25	76.80	390,320	+0.45(+0.59%)
Oct 04, 2021	77.20	77.57	75.22	76.35	492,807	-1.27(-1.64%)

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.