Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	86.45	87.04	85.36	85.47	1,821,768	-1.31(-1.51%)
Dec 30, 2021	88.50	89.48	86.44	86.78	1,360,805	-1.71(-1.94%)
Dec 29, 2021	88.29	89.53	87.12	88.49	1,244,266	+0.20(+0.22%)
Dec 28, 2021	90.18	90.23	87.59	88.29	2,489,821	-1.41(-1.57%)
Dec 27, 2021	85.25	89.71	85.19	89.70	2,293,324	+5.40(+6.41%)
Dec 23, 2021	83.32	85.24	83.23	84.30	1,370,348	+1.32(+1.59%)
Dec 22, 2021	79.53	83.08	78.76	82.98	1,407,755	+3.23(+4.05%)
Dec 21, 2021	76.75	79.98	74.49	79.75	1,818,827	+5.54(+7.47%)
Dec 20, 2021	73.48	74.86	72.55	74.21	2,217,053	-2.69(-3.49%)
Dec 17, 2021	75.86	79.20	74.68	76.89	2,104,780	-1.66(-2.11%)
Dec 16, 2021	86.57	87.13	77.04	78.55	3,019,206	-7.25(-8.44%)
Dec 15, 2021	79.78	86.09	77.43	85.79	2,743,249	+6.28(+7.90%)
Dec 14, 2021	80.56	82.21	76.53	79.51	2,482,717	-4.08(-4.89%)
Dec 13, 2021	88.02	88.56	83.26	83.59	1,579,293	-4.07(-4.65%)
Dec 10, 2021	85.21	87.83	84.43	87.67	1,939,185	+5.06(+6.13%)
Dec 09, 2021	84.74	86.43	82.39	82.60	1,258,715	-2.78(-3.25%)
Dec 08, 2021	84.34	85.54	82.58	85.38	1,313,324	+1.15(+1.36%)
Dec 07, 2021	80.80	84.52	80.43	84.23	2,202,644	+7.88(+10.33%)
Dec 06, 2021	74.72	76.93	72.49	76.35	1,446,461	+2.23(+3.01%)
Dec 03, 2021	78.73	79.44	71.26	74.12	3,342,754	-3.94(-5.05%)
Dec 02, 2021	74.01	79.07	73.39	78.06	1,689,486	+2.11(+2.78%)
Dec 01, 2021	81.99	83.56	75.79	75.94	1,957,744	-3.31(-4.18%)
Nov 30, 2021	80.35	82.42	77.17	79.25	2,161,404	-2.02(-2.48%)
Nov 29, 2021	78.65	81.88	78.27	81.27	1,814,921	+5.56(+7.35%)
Nov 26, 2021	78.34	80.11	74.73	75.71	1,967,426	-6.08(-7.43%)
Nov 24, 2021	78.72	81.85	77.45	81.78	1,089,464	+1.67(+2.08%)
Nov 23, 2021	79.62	80.73	76.99	80.11	2,051,923	-0.56(-0.70%)
Nov 22, 2021	84.65	87.69	80.43	80.68	2,239,040	-2.79(-3.34%)
Nov 19, 2021	82.67	84.30	81.65	83.46	1,541,633	+1.93(+2.36%)
Nov 18, 2021	80.72	81.96	81.42	81.54	1,437,201	+2.29(+2.89%)
Nov 17, 2021	79.47	80.78	78.51	79.24	1,159,223	-0.74(-0.93%)
Nov 16, 2021	77.28	80.32	77.16	79.98	1,292,764	+2.41(+3.11%)
Nov 15, 2021	78.73	79.07	76.25	77.57	969,291	-0.24(-0.30%)
Nov 12, 2021	75.86	78.15	75.43	77.81	991,315	+2.67(+3.55%)
Nov 11, 2021	75.53	75.73	74.72	75.14	739,057	-1.73(-2.25%)
Nov 10, 2021	76.07			76.87	1,590,297	-1.07(-1.37%)
Nov 09, 2021	79.29	79.46	76.70	77.94	1,196,164	-0.93(-1.18%)
Nov 08, 2021	78.48	79.24	77.81	78.87	859,124	+1.35(+1.75%)
Nov 05, 2021	78.14	78.92	76.15	77.51	1,390,226	+1.05(+1.37%)
Nov 04, 2021	73.87	76.96	73.47	76.47	1,816,972	+3.37(+4.61%)
Nov 03, 2021	72.07	73.44	70.86	73.10	995,708	+1.25(+1.75%)
Nov 02, 2021	70.24	72.29	70.24	71.84	821,513	+1.67(+2.38%)
Nov 01, 2021	70.29	69.61	68.84	70.17	1,242,210	-0.03(-0.04%)
Oct 29, 2021	67.27	70.34	67.08	70.20	1,330,792	+0.96(+1.38%)
Oct 28, 2021	68.46	69.49	68.20	69.25	1,163,932	+1.98(+2.94%)
Oct 27, 2021	67.86	68.87	67.13	67.27	986,745	-0.28(-0.41%)
Oct 26, 2021	68.29			67.55	1,693,349	+0.54(+0.81%)
Oct 25, 2021	66.92	67.65	66.17	67.00	810,956	+0.71(+1.07%)
Oct 22, 2021	66.85	67.74	65.48	66.29	1,353,244	-0.69(-1.03%)
Oct 21, 2021	65.60	67.09	65.20	66.98	906,678	+0.75(+1.13%)
Oct 20, 2021	66.95	67.27	65.37	66.23	1,695,184	-0.52(-0.78%)
Oct 19, 2021	65.36	66.80	65.00	66.76	1,902,762	+1.86(+2.86%)
Oct 18, 2021	62.22	64.96	61.67	64.90	1,378,406	+1.59(+2.51%)
Oct 15, 2021	62.51	63.31	61.89	63.31	1,341,386	+1.53(+2.48%)
Oct 14, 2021	59.70	61.88	59.43	61.78	1,269,917	+3.88(+6.71%)
Oct 13, 2021	57.59	58.24	56.46	57.89	700,258	+1.00(+1.75%)
Oct 12, 2021	58.48	58.62	56.57	56.90	753,896	-0.87(-1.51%)
Oct 11, 2021	57.91	60.10	57.68	57.77	975,319	-1.01(-1.71%)
Oct 08, 2021	60.12	60.19	58.44	58.77	809,415	-0.63(-1.06%)
Oct 07, 2021	59.29	60.74	59.08	59.41	1,930,884	+1.59(+2.75%)
Oct 06, 2021	54.82	57.95	54.23	57.82	1,373,091	+1.16(+2.04%)
Oct 05, 2021	54.57	57.64	54.57	56.66	1,662,257	+2.33(+4.29%)
Oct 04, 2021	57.49	57.60	53.03	54.33	2,588,184	-4.08(-6.99%)

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.