Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	117.00	121.49	117.00	117.69	183,141	+0.30(+0.26%)
Dec 30, 2021	116.42	120.00	115.85	117.39	203,465	+1.37(+1.18%)
Dec 29, 2021	113.91	116.88	112.72	116.02	167,825	+2.13(+1.87%)
Dec 28, 2021	118.84	120.15	113.38	113.89	337,599	-5.14(-4.32%)
Dec 27, 2021	118.27	119.31	116.69	119.03	250,449	+0.22(+0.19%)
Dec 23, 2021	118.00	122.20	115.96	118.81	232,017	-0.67(-0.56%)
Dec 22, 2021	115.50	119.93	114.26	119.48	288,386	+3.98(+3.45%)
Dec 21, 2021	109.55	115.64	106.66	115.50	405,058	+7.16(+6.61%)
Dec 20, 2021	104.87	109.96	101.71	108.34	968,372	+1.47(+1.37%)
Dec 17, 2021	99.30	109.38	99.30	106.87	1,717,434	+6.90(+6.90%)
Dec 16, 2021	95.87	100.97	95.54	99.97	705,179	+4.53(+4.75%)
Dec 15, 2021	93.08	95.91	89.51	95.44	300,533	+6.26(+7.02%)
Dec 14, 2021	90.37	91.81	87.77	89.18	282,286	-2.72(-2.96%)
Dec 13, 2021	90.07	92.20	88.45	91.90	229,769	+1.94(+2.15%)
Dec 10, 2021	95.00	95.55	88.72	89.97	240,795	-5.26(-5.52%)
Dec 09, 2021	100.00	101.00	94.61	95.22	236,674	-5.63(-5.58%)
Dec 08, 2021	100.61	101.54	98.01	100.85	238,631	+1.27(+1.28%)
Dec 07, 2021	100.47	102.45	98.24	99.58	263,680	+1.94(+1.99%)
Dec 06, 2021	96.97	99.75	94.21	97.64	285,184	+1.06(+1.10%)
Dec 03, 2021	105.86	105.94	93.59	96.58	548,882	-8.21(-7.84%)
Dec 02, 2021	104.81	107.32	102.09	104.79	398,496	-1.74(-1.63%)
Dec 01, 2021	106.13	110.48	104.96	106.53	413,719	+0.93(+0.88%)
Nov 30, 2021	101.45	106.50	100.42	105.60	432,263	+3.84(+3.77%)
Nov 29, 2021	99.83	102.58	97.36	101.76	680,282	+3.76(+3.84%)
Nov 26, 2021	98.65	99.93	95.85	98.00	191,631	-0.50(-0.51%)
Nov 24, 2021	95.83	101.17	94.76	98.50	197,778	+1.88(+1.95%)
Nov 23, 2021	95.71	97.13	86.73	96.62	565,692	+0.55(+0.58%)
Nov 22, 2021	101.12	101.12	95.16	96.07	266,549	-4.18(-4.17%)
Nov 19, 2021	101.98	104.03	100.11	100.25	309,010	-1.44(-1.41%)
Nov 18, 2021	109.96	102.34	100.08	101.69	537,733	-8.44(-7.67%)
Nov 17, 2021	107.93	110.58	106.66	110.13	374,750	+2.52(+2.34%)
Nov 16, 2021	105.85	108.88	104.72	107.61	252,965	+1.70(+1.61%)
Nov 15, 2021	107.13	107.13	104.31	105.91	341,551	-0.75(-0.70%)
Nov 12, 2021	106.50	107.17	105.31	106.66	209,910	+0.25(+0.23%)
Nov 11, 2021	102.34	106.99	100.78	106.41	249,209	+4.63(+4.55%)
Nov 10, 2021	102.71			101.78	289,848	-1.33(-1.29%)
Nov 09, 2021	102.70	104.75	100.13	103.11	234,080	+0.97(+0.95%)
Nov 08, 2021	108.20	108.20	97.52	102.14	863,733	-2.82(-2.69%)
Nov 05, 2021	104.00	111.93	101.16	104.96	792,324	-9.87(-8.60%)
Nov 04, 2021	116.10	122.00	107.06	114.83	904,699	-7.29(-5.97%)
Nov 03, 2021	100.18	127.00	99.00	122.12	6,917,693	+45.32(+59.01%)
Nov 02, 2021	73.13	76.82	72.00	76.80	337,048	+3.36(+4.58%)
Nov 01, 2021	70.24	73.88	70.14	73.44	343,583	+3.30(+4.70%)
Oct 29, 2021	69.59	71.22	69.17	70.14	163,121	+0.13(+0.19%)
Oct 28, 2021	68.96	70.30	68.96	70.01	233,791	+1.27(+1.85%)
Oct 27, 2021	71.22	72.49	68.59	68.74	224,583	-2.38(-3.35%)
Oct 26, 2021	70.87	71.19		71.12	299,048	+0.62(+0.88%)
Oct 25, 2021	68.56	71.40		70.50	374,690	+2.50(+3.68%)
Oct 22, 2021	70.49	70.49	67.61	68.00	213,519	-2.43(-3.45%)
Oct 21, 2021	69.71	70.66	69.21	70.43	111,349	+0.52(+0.74%)
Oct 20, 2021	71.23	71.48	69.72	69.91	206,357	-0.90(-1.27%)
Oct 19, 2021	70.44	73.41	69.70	70.81	232,411	+0.62(+0.88%)
Oct 18, 2021	72.07	72.07	66.85	70.19	228,396	-2.10(-2.90%)
Oct 15, 2021	73.36	73.57	71.38	72.29	521,013	-0.14(-0.19%)
Oct 14, 2021	72.45	73.04	70.88	72.43	225,052	+0.62(+0.86%)
Oct 13, 2021	68.46	72.94	68.39	71.81	456,618	+3.35(+4.89%)
Oct 12, 2021	65.34	68.59	65.17	68.46	367,517	+2.96(+4.52%)
Oct 11, 2021	62.92	66.10	62.06	65.50	395,753	+2.30(+3.64%)
Oct 08, 2021	63.75	64.72	62.54	63.20	328,980	-0.19(-0.30%)
Oct 07, 2021	61.52	63.66	61.24	63.39	262,785	+1.88(+3.06%)
Oct 06, 2021	58.54	61.91	58.41	61.51	208,386	+2.16(+3.64%)
Oct 05, 2021	58.17	59.90	58.05	59.35	227,798	+1.01(+1.73%)
Oct 04, 2021	58.49	58.89	56.52	58.34	251,416	-0.30(-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.