Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	62.24	64.27	62.20	63.85	3,334,668	+1.02(+1.62%)
Dec 30, 2021	61.11	63.33	60.69	62.83	3,065,371	+1.86(+3.05%)
Dec 29, 2021	61.70	61.90	60.11	60.97	2,339,453	-0.76(-1.23%)
Dec 28, 2021	61.84	63.28	60.91	61.73	3,336,087	-0.66(-1.06%)
Dec 27, 2021	63.50	63.80	62.17	62.39	3,858,007	-1.35(-2.12%)
Dec 23, 2021	62.14	64.31	62.06	63.74	3,144,125	+1.60(+2.57%)
Dec 22, 2021	62.00	62.44	60.99	62.14	2,653,492	+0.05(+0.08%)
Dec 21, 2021	60.30	62.20	58.77	62.09	3,012,636	+2.55(+4.28%)
Dec 20, 2021	61.03	61.63	59.34	59.54	4,908,086	-2.92(-4.67%)
Dec 17, 2021	58.93	62.52	58.65	62.46	5,409,286	+2.45(+4.08%)
Dec 16, 2021	61.64	62.51	58.90	60.01	3,344,074	-1.30(-2.12%)
Dec 15, 2021	58.50	61.86	57.60	61.31	4,344,972	+2.58(+4.39%)
Dec 14, 2021	58.50	60.25	57.98	58.73	5,235,789	-0.79(-1.33%)
Dec 13, 2021	60.10	61.08	58.38	59.52	3,531,834	-0.71(-1.18%)
Dec 10, 2021	63.00	63.91	60.06	60.23	4,206,838	-2.32(-3.71%)
Dec 09, 2021	64.02	64.55	61.83	62.55	5,880,855	-2.66(-4.08%)
Dec 08, 2021	62.84	65.59	62.05	65.21	6,271,480	+2.47(+3.94%)
Dec 07, 2021	61.92	64.56	61.51	62.74	7,340,660	+1.88(+3.09%)
Dec 06, 2021	59.53	61.52	58.17	60.86	8,364,293	+0.47(+0.78%)
Dec 03, 2021	58.67	60.54	56.76	60.39	22,260,924	+6.12(+11.28%)
Dec 02, 2021	53.02	54.72	52.95	54.27	6,301,606	+1.27(+2.39%)
Dec 01, 2021	54.87	56.53	52.99	53.00	5,829,208	-1.27(-2.34%)
Nov 30, 2021	53.98	55.72	52.71	54.27	6,061,142	+0.01(+0.02%)
Nov 29, 2021	56.31	56.30	52.61	54.26	5,486,183	-1.36(-2.45%)
Nov 26, 2021	55.75	56.57	53.94	55.62	3,377,940	-0.87(-1.54%)
Nov 24, 2021	54.20	58.36	53.67	56.49	6,937,678	+2.15(+3.96%)
Nov 23, 2021	53.10	55.68	52.57	54.34	9,180,504	+1.09(+2.05%)
Nov 22, 2021	55.85	55.91	53.15	53.25	8,929,603	-2.86(-5.10%)
Nov 19, 2021	56.96	58.09	55.88	56.11	6,427,854	-0.98(-1.72%)
Nov 18, 2021	60.00	57.71	56.98	57.09	9,020,856	-3.19(-5.29%)
Nov 17, 2021	62.45	63.45	59.78	60.28	8,333,181	-2.52(-4.01%)
Nov 16, 2021	63.40	63.42	62.07	62.80	5,487,461	-0.74(-1.16%)
Nov 15, 2021	64.00	65.08	63.39	63.54	4,886,268	-0.41(-0.64%)
Nov 12, 2021	63.64	64.89	63.33	63.95	4,566,602	+0.31(+0.49%)
Nov 11, 2021	64.72	65.50	63.28	63.64	5,205,946	-0.63(-0.98%)
Nov 10, 2021	66.50		63.72	64.27	8,112,262	-2.13(-3.21%)
Nov 09, 2021	68.15	68.74	65.23	66.40	8,014,156	-1.27(-1.88%)
Nov 08, 2021	66.26	68.59	65.81	67.67	10,963,837	+1.62(+2.45%)
Nov 05, 2021	67.00	67.32	64.90	66.05	17,879,000	-1.43(-2.12%)
Nov 04, 2021	68.66	70.31	67.10	67.48	35,578,880	+2.01(+3.07%)
Nov 03, 2021	73.80	76.36	63.13	65.47	78,308,776	-21.73(-24.92%)
Nov 02, 2021	96.01	96.31	84.62	87.20	19,270,318	-9.95(-10.24%)
Nov 01, 2021	102.83	100.68	95.02	97.15	8,774,322	-6.48(-6.25%)
Oct 29, 2021	98.15	104.05	97.65	103.63	17,376,440	+5.03(+5.10%)
Oct 28, 2021	95.49	98.83		98.60	5,951,081	+5.42(+5.82%)
Oct 27, 2021	95.43	97.04	93.15	93.18	4,133,058	-2.29(-2.40%)
Oct 26, 2021	96.09			95.47	4,906,964	+0.04(+0.04%)
Oct 25, 2021	92.04	95.89	91.77	95.43	3,367,975	+3.22(+3.49%)
Oct 22, 2021	91.23	93.90	90.70	92.21	2,932,784	+0.18(+0.20%)
Oct 21, 2021	88.76	93.12	88.55	92.03	4,359,116	+3.42(+3.86%)
Oct 20, 2021	87.53	89.78	87.17	88.61	4,341,077	+1.02(+1.16%)
Oct 19, 2021	85.27	88.42	84.61	87.59	6,372,891	+1.59(+1.85%)
Oct 18, 2021	87.20	87.87	84.10	86.00	15,491,880	-8.97(-9.45%)
Oct 15, 2021	95.61	95.62	94.09	94.97	1,407,189	-0.42(-0.44%)
Oct 14, 2021	95.29	96.66	94.95	95.39	3,041,510	+0.96(+1.02%)
Oct 13, 2021	92.93	94.99	92.52	94.43	2,297,736	+2.30(+2.50%)
Oct 12, 2021	90.13	92.22	89.20	92.13	2,450,357	+2.14(+2.38%)
Oct 11, 2021	90.86	92.83	89.79	89.99	2,220,235	-1.05(-1.15%)
Oct 08, 2021	94.13	96.10	90.75	91.04	4,258,622	-2.62(-2.80%)
Oct 07, 2021	89.27	94.39	88.95	93.66	5,050,794	+5.32(+6.02%)
Oct 06, 2021	85.51	89.44	85.50	88.34	2,693,440	+1.84(+2.13%)
Oct 05, 2021	85.20	87.61	85.14	86.50	2,675,172	+1.12(+1.31%)
Oct 04, 2021	89.21	89.44	83.93	85.38	6,073,465	-4.98(-5.51%)

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.