Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	72.95	75.23	72.20	73.48	633,288	+0.61(+0.84%)
Dec 30, 2021	73.64	75.21	72.14	72.87	339,275	-1.24(-1.67%)
Dec 29, 2021	71.50	74.80	70.31	74.11	355,748	+2.58(+3.61%)
Dec 28, 2021	70.20	73.39	69.45	71.53	396,478	+0.97(+1.37%)
Dec 27, 2021	70.89	71.24	68.63	70.56	204,173	-0.28(-0.40%)
Dec 23, 2021	70.87	71.95	69.84	70.84	214,699	-0.48(-0.67%)
Dec 22, 2021	71.09	72.81	69.75	71.32	317,238	+0.42(+0.59%)
Dec 21, 2021	68.16	71.40	67.71	70.90	635,060	+4.42(+6.65%)
Dec 20, 2021	67.72	68.43	64.51	66.48	454,701	-2.45(-3.55%)
Dec 17, 2021	66.96	69.86	61.58	68.93	1,358,132	+1.20(+1.77%)
Dec 16, 2021	74.00	74.03	67.38	67.73	651,704	-5.40(-7.38%)
Dec 15, 2021	70.96	74.27	69.39	73.13	602,100	+2.20(+3.10%)
Dec 14, 2021	72.12	72.99	69.01	70.93	528,132	-2.08(-2.85%)
Dec 13, 2021	74.37	76.28	71.20	73.01	357,439	-1.98(-2.64%)
Dec 10, 2021	78.66	80.04	71.47	74.99	510,299	-3.77(-4.79%)
Dec 09, 2021	79.86	82.34	78.00	78.76	260,691	-2.18(-2.69%)
Dec 08, 2021	81.40	81.92	77.49	80.94	400,682	-0.28(-0.34%)
Dec 07, 2021	78.40	82.51	78.40	81.22	393,714	+5.22(+6.87%)
Dec 06, 2021	75.75	77.36	70.81	76.00	624,072	+0.47(+0.62%)
Dec 03, 2021	88.79	88.79	72.91	75.53	845,905	-13.01(-14.69%)
Dec 02, 2021	85.38	86.65	82.51	88.54	338,554	+3.16(+3.70%)
Dec 01, 2021	97.62	97.62	84.44	85.38	556,606	-8.29(-8.85%)
Nov 30, 2021	96.40	96.62	90.62	93.67	494,100	-3.08(-3.18%)
Nov 29, 2021	95.79	100.75	95.42	96.75	341,807	+2.19(+2.32%)
Nov 26, 2021	94.56	98.31	90.41	94.56	211,052	-3.74(-3.80%)
Nov 24, 2021	96.89	99.05	92.04	98.30	306,710	+0.02(+0.02%)
Nov 23, 2021	104.34	108.00	96.80	98.28	456,245	-6.22(-5.95%)
Nov 22, 2021	114.51	116.84	103.18	104.50	465,613	-8.97(-7.91%)
Nov 19, 2021	112.83	117.25	111.18	113.47	274,868	+0.64(+0.57%)
Nov 18, 2021	119.19	113.63	110.78	112.83	483,546	-4.53(-3.86%)
Nov 17, 2021	119.78	123.51	117.05	117.36	280,728	-2.09(-1.75%)
Nov 16, 2021	117.84	120.38	108.41	119.45	588,582	+0.33(+0.28%)
Nov 15, 2021	110.00	133.23	109.45	119.12	2,426,591	+9.19(+8.36%)
Nov 12, 2021	106.04	109.98	104.89	109.93	540,533	+4.88(+4.65%)
Nov 11, 2021	98.92	106.85	97.63	105.05	412,953	+7.33(+7.50%)
Nov 10, 2021	97.36			97.72	540,578	-0.08(-0.08%)
Nov 09, 2021	88.67	98.09	86.98	97.80	599,741	+9.59(+10.87%)
Nov 08, 2021	86.00	90.22	84.48	88.21	378,443	+2.22(+2.58%)
Nov 05, 2021	84.87	92.58	82.55	85.99	909,823	+13.60(+18.79%)
Nov 04, 2021	75.94	76.05	72.23	72.39	353,735	-2.57(-3.43%)
Nov 03, 2021	72.15	75.65	71.13	74.96	263,138	+3.51(+4.91%)
Nov 02, 2021	70.50	72.19	69.52	71.45	302,430	+0.78(+1.10%)
Nov 01, 2021	69.37	71.77	70.94	70.67	351,568	+2.19(+3.20%)
Oct 29, 2021	71.66	71.90	67.19	68.48	438,639	-3.79(-5.24%)
Oct 28, 2021	69.50	73.10	68.73	72.27	340,740	+3.20(+4.63%)
Oct 27, 2021	71.49	72.19	68.50	69.07	214,390	-2.42(-3.39%)
Oct 26, 2021	72.59			71.49	260,062	-0.85(-1.18%)
Oct 25, 2021	72.21	75.13	71.84	72.34	361,549	+0.31(+0.43%)
Oct 22, 2021	71.22	72.54	70.93	72.03	228,348	+0.11(+0.15%)
Oct 21, 2021	70.05	73.22	68.00	71.92	492,387	+2.29(+3.29%)
Oct 20, 2021	70.26	72.75	68.00	69.63	478,906	+0.25(+0.36%)
Oct 19, 2021	72.68	73.93	69.17	69.38	360,972	-2.65(-3.68%)
Oct 18, 2021	70.76	72.77	70.60	72.03	337,627	+0.54(+0.76%)
Oct 15, 2021	71.93	73.16	70.98	71.49	312,365	+0.53(+0.75%)
Oct 14, 2021	72.86	73.53	70.22	70.96	459,844	-0.23(-0.32%)
Oct 13, 2021	71.87	73.14	70.30	71.19	458,629	-0.17(-0.24%)
Oct 12, 2021	72.07	72.07	69.59	71.36	445,490	-0.06(-0.08%)
Oct 11, 2021	74.13	75.02	68.12	71.42	1,030,390	-2.71(-3.66%)
Oct 08, 2021	84.45	84.66	73.59	74.13	991,761	-9.77(-11.64%)
Oct 07, 2021	86.09	87.55	83.62	83.90	683,477	-1.01(-1.19%)
Oct 06, 2021	89.75	89.75	82.84	84.91	436,094	-5.88(-6.48%)
Oct 05, 2021	89.46	93.77	87.70	90.79	292,673	+0.90(+1.00%)
Oct 04, 2021	88.28	90.43	86.00	89.89	306,331	+0.47(+0.53%)

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.