Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	91.17	91.97	90.56	90.92	177,386	+0.20(+0.22%)
Dec 30, 2021	90.75	92.36	90.56	90.72	239,588	-0.43(-0.47%)
Dec 29, 2021	90.65	92.20	89.73	91.15	318,442	+1.29(+1.44%)
Dec 28, 2021	92.08	92.38	89.57	89.86	446,981	-2.23(-2.42%)
Dec 27, 2021	87.58	92.21	87.57	92.09	496,638	+4.62(+5.28%)
Dec 23, 2021	87.21	88.81	86.95	87.47	258,323	+0.67(+0.77%)
Dec 22, 2021	85.73	87.22	85.46	86.81	345,000	+1.22(+1.43%)
Dec 21, 2021	85.45	85.81	83.42	85.58	538,442	+1.43(+1.70%)
Dec 20, 2021	84.80	85.25	83.01	84.15	823,026	-1.36(-1.59%)
Dec 17, 2021	84.25	87.30	82.91	85.51	11,376,578	+0.99(+1.17%)
Dec 16, 2021	88.10	88.75	83.64	84.53	704,010	-3.36(-3.82%)
Dec 15, 2021	85.96	88.01	83.10	87.88	796,976	+2.53(+2.97%)
Dec 14, 2021	83.59	86.00	83.12	85.35	658,914	+0.94(+1.11%)
Dec 13, 2021	86.31	87.03	83.68	84.41	609,491	-1.55(-1.80%)
Dec 10, 2021	89.81	90.22	84.77	85.95	610,414	-1.68(-1.92%)
Dec 09, 2021	90.70	92.67	87.60	87.64	725,302	-3.95(-4.32%)
Dec 08, 2021	92.99	93.34	88.94	91.59	946,058	-2.32(-2.47%)
Dec 07, 2021	90.15	93.93	90.03	93.91	650,657	+5.74(+6.50%)
Dec 06, 2021	90.91	90.97	85.80	88.18	1,133,097	-7.45(-7.79%)
Dec 03, 2021	97.93	98.79	93.39	95.63	696,632	-1.41(-1.45%)
Dec 02, 2021	96.52	98.09	95.42	97.03	425,284	-0.25(-0.26%)
Dec 01, 2021	100.22	101.95	97.29	97.29	441,555	-0.62(-0.63%)
Nov 30, 2021	100.88	102.51	97.14	97.91	494,643	-3.61(-3.56%)
Nov 29, 2021	101.99	102.92	100.34	101.52	269,773	+1.46(+1.46%)
Nov 26, 2021	100.18	102.59	98.60	100.06	300,940	-2.53(-2.47%)
Nov 24, 2021	101.88	103.16	100.47	102.59	209,295	-0.43(-0.42%)
Nov 23, 2021	103.10	104.51	101.68	103.02	282,215	+0.07(+0.07%)
Nov 22, 2021	104.70	107.93	102.14	102.95	311,172	-1.41(-1.35%)
Nov 19, 2021	105.44	106.17	104.24	104.36	303,001	-0.84(-0.80%)
Nov 18, 2021	105.13	105.30	104.11	105.20	450,214	+1.22(+1.18%)
Nov 17, 2021	107.42	107.42	103.36	103.98	408,809	-2.45(-2.30%)
Nov 16, 2021	104.28	106.65	101.95	106.43	439,937	+3.03(+2.93%)
Nov 15, 2021	103.07	103.51	100.88	103.40	327,861	+2.16(+2.13%)
Nov 12, 2021	99.92	101.57	98.94	101.24	256,229	+2.04(+2.06%)
Nov 11, 2021	97.35	99.32	96.95	99.20	257,148	+3.24(+3.38%)
Nov 10, 2021	97.72			95.95	292,395	-3.12(-3.15%)
Nov 09, 2021	100.07	101.95	97.71	99.07	297,286	-0.96(-0.96%)
Nov 08, 2021	100.32	102.89	99.71	100.03	328,136	+0.86(+0.87%)
Nov 05, 2021	100.51	101.92	98.99	99.17	299,550	-0.71(-0.71%)
Nov 04, 2021	100.91	102.07	99.49	99.88	297,432	-0.58(-0.57%)
Nov 03, 2021	100.35	101.59	99.62	100.46	240,759	+0.50(+0.50%)
Nov 02, 2021	102.08	102.80	98.95	99.96	249,529	-1.95(-1.92%)
Nov 01, 2021	101.44	103.22	100.87	101.92	300,116	+1.05(+1.04%)
Oct 29, 2021	100.57	103.56	98.20	100.87	573,156	-3.69(-3.53%)
Oct 28, 2021	98.38	104.69	98.38	104.56	475,096	+7.65(+7.90%)
Oct 27, 2021	98.31	99.66	96.83	96.91	269,084	-1.94(-1.97%)
Oct 26, 2021	101.54		98.64	98.86	227,076	-1.86(-1.84%)
Oct 25, 2021	100.18	101.55	99.47	100.71	201,299	+1.03(+1.03%)
Oct 22, 2021	99.49	100.67	99.07	99.69	242,246	-0.19(-0.19%)
Oct 21, 2021	97.00	100.07	96.81	99.87	385,967	+2.64(+2.71%)
Oct 20, 2021	96.51	97.35	95.95	97.23	199,334	+0.69(+0.72%)
Oct 19, 2021	96.18	96.63	94.29	96.54	275,881	+0.68(+0.71%)
Oct 18, 2021	95.25	96.41	94.72	95.86	197,646	-0.25(-0.26%)
Oct 15, 2021	98.45	99.10	96.02	96.11	243,918	-0.80(-0.83%)
Oct 14, 2021	97.48	99.44	95.48	96.91	217,927	+1.19(+1.25%)
Oct 13, 2021	96.76	98.11	95.39	95.72	189,213	-0.47(-0.49%)
Oct 12, 2021	96.91	97.29	95.65	96.19	184,806	+0.11(+0.11%)
Oct 11, 2021	96.76	98.30	95.82	96.08	140,703	-1.21(-1.25%)
Oct 08, 2021	97.87	97.87	96.25	97.29	174,256	-0.55(-0.56%)
Oct 07, 2021	97.94	99.75	97.42	97.84	293,126	+1.19(+1.23%)
Oct 06, 2021	95.42	97.38	95.34	96.65	227,122	+0.02(+0.02%)
Oct 05, 2021	95.82	97.60	95.49	96.63	324,806	+1.53(+1.61%)
Oct 04, 2021	97.37	97.37	94.40	95.09	338,647	-3.08(-3.14%)

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.