Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	86.54	87.14	85.45	85.56	1,819,845	-1.31(-1.51%)
Dec 30, 2021	88.59	89.58	86.53	86.87	1,359,368	-1.72(-1.94%)
Dec 29, 2021	88.39	89.63	87.21	88.58	1,242,952	+0.20(+0.22%)
Dec 28, 2021	90.27	90.33	87.68	88.39	2,487,192	-1.41(-1.57%)
Dec 27, 2021	85.34	89.80	85.28	89.79	2,290,903	+5.41(+6.41%)
Dec 23, 2021	83.40	85.33	83.32	84.39	1,368,901	+1.32(+1.59%)
Dec 22, 2021	79.61	83.17	78.84	83.07	1,406,269	+3.23(+4.05%)
Dec 21, 2021	76.84	80.06	74.57	79.83	1,816,907	+5.55(+7.47%)
Dec 20, 2021	73.56	74.94	72.63	74.29	2,214,712	-2.69(-3.49%)
Dec 17, 2021	75.94	79.29	74.76	76.97	2,102,557	-1.66(-2.11%)
Dec 16, 2021	86.66	87.22	77.12	78.63	3,016,018	-7.25(-8.45%)
Dec 15, 2021	79.86	86.18	77.51	85.89	2,740,353	+6.29(+7.90%)
Dec 14, 2021	80.65	82.30	76.61	79.59	2,480,095	-4.09(-4.88%)
Dec 13, 2021	88.12	88.65	83.34	83.68	1,577,626	-4.08(-4.65%)
Dec 10, 2021	85.30	87.92	84.52	87.76	1,937,137	+5.07(+6.13%)
Dec 09, 2021	84.83	86.52	82.48	82.69	1,257,386	-2.78(-3.25%)
Dec 08, 2021	84.43	85.63	82.67	85.47	1,311,939	+1.15(+1.36%)
Dec 07, 2021	80.89	84.61	80.51	84.32	2,200,321	+7.89(+10.33%)
Dec 06, 2021	74.80	77.01	72.56	76.43	1,444,935	+2.24(+3.01%)
Dec 03, 2021	78.81	79.53	71.34	74.19	3,339,227	-3.95(-5.05%)
Dec 02, 2021	74.09	79.15	73.46	78.14	1,687,704	+2.12(+2.78%)
Dec 01, 2021	82.08	83.65	75.87	76.02	1,955,679	-3.31(-4.18%)
Nov 30, 2021	80.44	82.51	77.25	79.34	2,159,124	-2.02(-2.48%)
Nov 29, 2021	78.73	81.97	78.35	81.36	1,813,007	+5.57(+7.35%)
Nov 26, 2021	78.43	80.20	74.81	75.79	1,965,351	-6.08(-7.43%)
Nov 24, 2021	78.80	81.94	77.53	81.87	1,088,314	+1.67(+2.08%)
Nov 23, 2021	79.70	80.81	77.07	80.20	2,049,758	-0.56(-0.70%)
Nov 22, 2021	84.74	87.78	80.51	80.76	2,236,678	-2.79(-3.34%)
Nov 19, 2021	82.76	84.39	81.73	83.55	1,540,007	+1.93(+2.36%)
Nov 18, 2021	80.80	82.05	81.50	81.62	1,435,685	+2.29(+2.89%)
Nov 17, 2021	79.56	80.87	78.60	79.33	1,158,000	-0.74(-0.93%)
Nov 16, 2021	77.36	80.41	77.24	80.07	1,291,401	+2.41(+3.11%)
Nov 15, 2021	78.81	79.15	76.33	77.66	968,269	-0.24(-0.30%)
Nov 12, 2021	75.94	78.23	75.51	77.89	990,270	+2.67(+3.55%)
Nov 11, 2021	75.61	75.81	74.80	75.22	738,277	-1.73(-2.25%)
Nov 10, 2021	76.15			76.95	1,588,620	-1.07(-1.37%)
Nov 09, 2021	79.38	79.54	76.79	78.02	1,194,902	-0.93(-1.18%)
Nov 08, 2021	78.57	79.33	77.89	78.95	858,218	+1.35(+1.75%)
Nov 05, 2021	78.22	79.00	76.23	77.60	1,388,760	+1.05(+1.37%)
Nov 04, 2021	73.95	77.04	73.55	76.55	1,815,055	+3.37(+4.61%)
Nov 03, 2021	72.15	73.52	70.93	73.18	994,658	+1.26(+1.75%)
Nov 02, 2021	70.32	72.36	70.32	71.92	820,646	+1.67(+2.38%)
Nov 01, 2021	70.37	69.69	68.91	70.25	1,240,899	-0.03(-0.04%)
Oct 29, 2021	67.34	70.42	67.15	70.28	1,329,388	+0.96(+1.38%)
Oct 28, 2021	68.53	69.57	68.27	69.32	1,162,704	+1.98(+2.94%)
Oct 27, 2021	67.93	68.94	67.20	67.34	985,704	-0.28(-0.41%)
Oct 26, 2021	68.36			67.62	1,691,562	+0.54(+0.81%)
Oct 25, 2021	66.99	67.72	66.24	67.07	810,100	+0.71(+1.07%)
Oct 22, 2021	66.93	67.82	65.55	66.36	1,351,816	-0.69(-1.03%)
Oct 21, 2021	65.67	67.16	65.27	67.05	905,721	+0.75(+1.13%)
Oct 20, 2021	67.02	67.34	65.44	66.30	1,693,396	-0.52(-0.78%)
Oct 19, 2021	65.43	66.87	65.07	66.83	1,900,755	+1.86(+2.86%)
Oct 18, 2021	62.29	65.03	61.73	64.97	1,376,952	+1.59(+2.51%)
Oct 15, 2021	62.57	63.38	61.95	63.38	1,339,971	+1.53(+2.48%)
Oct 14, 2021	59.77	61.94	59.49	61.84	1,268,578	+3.89(+6.71%)
Oct 13, 2021	57.65	58.30	56.52	57.96	699,520	+1.00(+1.75%)
Oct 12, 2021	58.54	58.68	56.63	56.96	753,100	-0.87(-1.51%)
Oct 11, 2021	57.98	60.16	57.74	57.83	974,290	-1.01(-1.71%)
Oct 08, 2021	60.18	60.25	58.50	58.84	808,561	-0.63(-1.06%)
Oct 07, 2021	59.35	60.80	59.14	59.47	1,928,847	+1.59(+2.75%)
Oct 06, 2021	54.88	58.01	54.29	57.88	1,371,643	+1.16(+2.04%)
Oct 05, 2021	54.63	57.71	54.63	56.72	1,660,504	+2.33(+4.29%)
Oct 04, 2021	57.55	57.66	53.09	54.38	2,585,454	-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.