Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	92.47	92.88	91.51	91.63	14,095,851	-0.63(-0.68%)
Dec 30, 2021	92.76	93.85	91.81	92.26	19,646,594	-2.24(-2.37%)
Dec 29, 2021	92.37	95.07	92.28	94.50	32,727,850	+3.17(+3.48%)
Dec 28, 2021	92.12	92.26	90.46	91.33	13,912,095	-1.46(-1.58%)
Dec 27, 2021	92.09	93.28	91.12	92.79	17,412,394	+0.01(+0.01%)
Dec 23, 2021	89.13	93.35	88.78	92.78	37,043,224	+4.01(+4.52%)
Dec 22, 2021	88.44	88.91	87.38	88.77	18,904,056	-0.37(-0.41%)
Dec 21, 2021	87.45	89.56	85.83	89.14	59,346,400	+8.53(+10.59%)
Dec 20, 2021	80.71	81.80	79.51	80.61	22,613,884	-0.95(-1.17%)
Dec 17, 2021	80.20	82.32	79.53	81.56	24,235,940	+0.30(+0.37%)
Dec 16, 2021	84.39	84.82	80.71	81.25	16,785,274	-2.92(-3.47%)
Dec 15, 2021	82.03	84.30	80.63	84.17	14,203,377	+2.33(+2.85%)
Dec 14, 2021	81.78	83.30	81.47	81.84	12,290,724	+4.39(+5.67%)
Dec 13, 2021	85.11	85.86	77.46	77.46	13,204,716	-6.60(-7.85%)
Dec 10, 2021	82.88	84.17	82.67	84.06	12,167,070	+0.60(+0.72%)
Dec 09, 2021	83.82	85.04	83.16	83.46	12,168,807	-4.06(-4.64%)
Dec 08, 2021	83.95	87.52	82.57	87.52	13,126,918	+3.18(+3.77%)
Dec 07, 2021	82.95	85.53	82.87	84.34	22,118,128	+3.32(+4.10%)
Dec 06, 2021	80.41	81.79	79.13	81.02	15,357,216	+0.82(+1.02%)
Dec 03, 2021	82.26	82.96	79.24	80.20	19,519,580	-1.24(-1.52%)
Dec 02, 2021	81.20	82.14	79.94	81.44	23,362,910	-2.23(-2.67%)
Dec 01, 2021	85.05	87.50	83.52	83.67	32,229,292	+1.13(+1.37%)
Nov 30, 2021	84.09	85.41	82.49	82.54	27,766,912	-2.10(-2.48%)
Nov 29, 2021	82.92	84.77	82.69	84.64	19,216,116	+2.65(+3.23%)
Nov 26, 2021	81.69	82.59	80.56	81.99	16,778,534	-2.72(-3.21%)
Nov 24, 2021	83.28	85.64	83.14	84.71	22,048,812	+0.79(+0.94%)
Nov 23, 2021	83.56	86.19	82.87	83.93	32,372,432	+1.01(+1.22%)
Nov 22, 2021	82.21	86.15	82.21	82.92	35,377,648	+0.60(+0.73%)
Nov 19, 2021	77.56	82.39	77.56	82.32	48,050,212	+8.28(+11.18%)
Nov 18, 2021	75.57	75.84	73.97	74.04	17,147,032	-0.11(-0.15%)
Nov 17, 2021	75.15	75.24	73.88	74.15	11,799,546	-1.33(-1.76%)
Nov 16, 2021	75.23	75.81	74.46	75.48	11,982,688	+0.03(+0.04%)
Nov 15, 2021	76.41	76.92	75.27	75.45	12,868,271	-0.51(-0.67%)
Nov 12, 2021	73.72	76.67	73.65	75.96	27,022,262	+2.70(+3.69%)
Nov 11, 2021	72.74	73.66	72.34	73.26	12,400,892	-0.44(-0.60%)
Nov 10, 2021	72.86			73.70	15,497,494	-0.58(-0.78%)
Nov 09, 2021	73.80	74.95	73.27	74.28	20,471,142	+1.01(+1.38%)
Nov 08, 2021	72.05	73.73	71.85	73.27	19,056,440	+1.61(+2.25%)
Nov 05, 2021	71.73	72.46	71.10	71.65	13,249,270	+0.67(+0.94%)
Nov 04, 2021	71.11	71.22	69.81	70.99	16,216,836	+0.97(+1.39%)
Nov 03, 2021	69.48	70.09	69.04	70.01	10,446,892	+0.48(+0.69%)
Nov 02, 2021	69.27	69.62	68.82	69.53	9,930,819	+0.06(+0.08%)
Nov 01, 2021	67.77	69.74	68.81	69.47	12,198,107	+1.57(+2.32%)
Oct 29, 2021	67.20	68.34		67.90	11,642,971	-0.47(-0.69%)
Oct 28, 2021	68.09		67.98	68.37	17,217,064	+1.32(+1.96%)
Oct 27, 2021	67.33	67.50	66.28	67.06	13,852,655	-0.69(-1.02%)
Oct 26, 2021	68.17			67.74	14,516,989	+0.18(+0.26%)
Oct 25, 2021	68.41		67.35	67.57	23,750,928	+1.23(+1.85%)
Oct 22, 2021	67.32		65.92	66.34	18,208,234	-1.11(-1.65%)
Oct 21, 2021	66.77	67.51	66.50	67.45	11,332,539	+0.36(+0.54%)
Oct 20, 2021	66.03	68.00	65.85	67.08	19,795,616	+0.69(+1.04%)
Oct 19, 2021	66.20	66.71	65.48	66.40	17,183,692	+0.30(+0.46%)
Oct 18, 2021	65.85	66.45	65.14	66.09	12,054,761	-0.41(-0.62%)
Oct 15, 2021	66.91	67.27	66.31	66.51	12,110,850	-0.12(-0.18%)
Oct 14, 2021	66.11	66.90	65.65	66.62	15,811,515	+1.35(+2.06%)
Oct 13, 2021	65.58	66.25	65.08	65.28	17,824,646	-0.30(-0.46%)
Oct 12, 2021	68.18	68.23	64.53	65.58	37,541,328	-2.44(-3.58%)
Oct 11, 2021	68.69	69.13	67.98	68.02	12,918,914	-0.88(-1.28%)
Oct 08, 2021	69.70	69.71	68.49	68.90	14,010,261	-0.42(-0.61%)
Oct 07, 2021	69.18	70.43	68.90	69.33	15,491,993	+0.60(+0.87%)
Oct 06, 2021	68.59	69.16	67.83	68.73	18,208,734	-0.55(-0.79%)
Oct 05, 2021	69.97	69.97	68.40	69.28	14,762,887	-0.13(-0.18%)
Oct 04, 2021	69.37	70.33	69.14	69.40	19,865,630	-0.35(-0.51%)

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.