Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	82.48	83.34	81.05	81.35	61,590,032	-1.56(-1.89%)
Dec 30, 2021	83.53	84.94	82.55	82.92	57,504,868	-0.76(-0.91%)
Dec 29, 2021	83.79	84.61	82.15	83.68	58,811,448	-0.13(-0.16%)
Dec 28, 2021	85.48	85.58	83.16	83.81	73,810,056	-1.00(-1.18%)
Dec 27, 2021	81.73	84.88	81.68	84.81	64,073,320	+3.87(+4.78%)
Dec 23, 2021	79.32	81.82	79.22	80.94	67,116,040	+1.88(+2.38%)
Dec 22, 2021	76.10	79.23	75.73	79.06	90,375,768	+2.72(+3.57%)
Dec 21, 2021	73.44	76.52	71.27	76.34	111,774,744	+4.78(+6.69%)
Dec 20, 2021	70.93	72.02	69.70	71.55	123,289,560	-2.21(-2.99%)
Dec 17, 2021	72.79	76.20	71.90	73.76	153,493,696	-1.14(-1.53%)
Dec 16, 2021	81.69	81.98	73.83	74.90	151,009,600	-6.19(-7.63%)
Dec 15, 2021	75.79	81.32	73.38	81.09	137,023,968	+5.03(+6.62%)
Dec 14, 2021	75.38	77.06	73.28	76.06	117,852,664	-2.33(-2.98%)
Dec 13, 2021	81.91	82.12	78.15	78.39	91,399,552	-3.52(-4.30%)
Dec 10, 2021	81.08	82.09	79.13	81.91	103,798,560	+2.46(+3.10%)
Dec 09, 2021	82.24	83.40	79.24	79.45	108,566,712	-3.59(-4.32%)
Dec 08, 2021	82.12	83.15	80.93	83.04	104,716,008	+1.14(+1.39%)
Dec 07, 2021	79.12	82.31	79.11	81.90	137,950,240	+6.77(+9.02%)
Dec 06, 2021	73.66	75.95	71.18	75.12	155,693,088	+2.48(+3.41%)
Dec 03, 2021	78.26	78.88	70.89	72.64	245,640,320	-4.65(-6.01%)
Dec 02, 2021	75.04	78.51	74.17	77.29	202,115,008	+1.43(+1.88%)
Dec 01, 2021	82.59	83.94	75.55	75.86	154,665,184	-4.10(-5.13%)
Nov 30, 2021	82.99	84.51	78.60	79.96	154,147,808	-3.59(-4.30%)
Nov 29, 2021	81.29	84.21	80.86	83.55	80,999,312	+4.89(+6.21%)
Nov 26, 2021	81.57	82.48	77.63	78.67	90,819,304	-4.68(-5.62%)
Nov 24, 2021	80.85	83.42	79.40	83.35	101,327,848	+0.93(+1.13%)
Nov 23, 2021	82.88	84.21	79.62	82.42	115,309,696	-1.22(-1.46%)
Nov 22, 2021	87.69	89.68	83.57	83.64	91,310,440	-3.00(-3.47%)
Nov 19, 2021	86.29	87.49	85.75	86.64	66,045,716	+1.44(+1.69%)
Nov 18, 2021	83.97	85.55	82.55	85.20	88,656,168	+2.53(+3.06%)
Nov 17, 2021	82.76	83.97	82.07	82.67	59,064,376	+0.10(+0.12%)
Nov 16, 2021	80.36	82.86	80.24	82.57	52,654,696	+1.67(+2.07%)
Nov 15, 2021	81.64	81.83	79.28	80.90	71,167,408	-0.02(-0.03%)
Nov 12, 2021	79.14	81.23	78.14	80.92	65,241,488	+2.49(+3.17%)
Nov 11, 2021	79.60	79.72	78.21	78.43	58,683,412	-2.54(-3.14%)
Nov 10, 2021	79.59			80.97	98,486,384	-0.40(-0.49%)
Nov 09, 2021	83.76	84.03	80.49	81.37	89,912,432	-1.71(-2.06%)
Nov 08, 2021	83.39	84.08	82.69	83.08	57,384,164	-0.34(-0.41%)
Nov 05, 2021	84.35	84.94	82.53	83.42	87,150,984	+0.31(+0.37%)
Nov 04, 2021	80.91	83.81	80.57	83.11	82,133,088	+2.99(+3.73%)
Nov 03, 2021	77.93	80.37	77.31	80.13	73,988,304	+2.45(+3.15%)
Nov 02, 2021	76.31	77.95	76.28	77.68	61,371,196	+1.04(+1.35%)
Nov 01, 2021	76.20	76.76	74.92	76.64	66,413,376	+0.75(+0.99%)
Oct 29, 2021	72.97	76.01		75.89	68,754,832	+1.11(+1.48%)
Oct 28, 2021	73.52	74.96		74.78	66,693,256	+2.38(+3.28%)
Oct 27, 2021	72.17	74.21	72.03	72.41	74,019,320	+0.57(+0.79%)
Oct 26, 2021	72.54			71.84	85,726,544	+0.67(+0.93%)
Oct 25, 2021	69.94	71.77		71.18	60,679,592	+2.07(+3.00%)
Oct 22, 2021	70.17	70.75	68.16	69.10	71,685,560	-1.80(-2.53%)
Oct 21, 2021	69.17	71.02	69.03	70.90	46,960,008	+1.25(+1.79%)
Oct 20, 2021	70.18	70.54	68.81	69.65	60,497,448	-0.22(-0.32%)
Oct 19, 2021	68.98	69.96	68.61	69.87	54,334,684	+1.50(+2.20%)
Oct 18, 2021	65.66	68.49	65.34	68.37	51,457,564	+1.97(+2.97%)
Oct 15, 2021	65.83	66.45	65.26	66.40	52,574,244	+1.23(+1.88%)
Oct 14, 2021	63.64	65.27	63.29	65.17	62,048,408	+3.41(+5.52%)
Oct 13, 2021	61.52	62.09	60.45	61.76	71,858,192	+1.41(+2.34%)
Oct 12, 2021	61.71	61.93	59.97	60.35	89,000,592	-0.62(-1.02%)
Oct 11, 2021	61.56	63.43	60.91	60.97	69,458,016	-1.38(-2.22%)
Oct 08, 2021	63.91	64.02	62.10	62.35	80,315,472	-0.94(-1.49%)
Oct 07, 2021	63.25	64.73	62.96	63.30	76,966,256	+1.64(+2.66%)
Oct 06, 2021	58.82	61.78	58.33	61.66	119,932,392	+1.19(+1.97%)
Oct 05, 2021	58.68	61.63	58.56	60.46	82,956,656	+2.24(+3.85%)
Oct 04, 2021	61.19	61.38	56.98	58.22	131,321,376	-3.82(-6.15%)

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.