Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	86.84	87.49	86.82	86.94	1,641,681	-0.10(-0.11%)
Dec 30, 2021	87.07	87.99	86.93	87.04	1,712,731	+0.01(+0.01%)
Dec 29, 2021	86.93	87.22	86.37	87.03	1,137,743	+0.05(+0.06%)
Dec 28, 2021	87.36	88.11	86.81	86.98	1,334,676	-0.48(-0.55%)
Dec 27, 2021	86.82	87.54	86.14	87.46	1,164,301	+0.79(+0.92%)
Dec 23, 2021	86.27	86.96	86.02	86.67	1,403,976	+0.66(+0.77%)
Dec 22, 2021	85.01	86.01	84.76	86.01	2,214,593	+0.86(+1.01%)
Dec 21, 2021	83.67	85.25	83.64	85.15	2,095,720	+2.39(+2.89%)
Dec 20, 2021	82.72	83.11	81.48	82.76	2,700,864	-1.35(-1.60%)
Dec 17, 2021	82.83	84.82	82.11	84.10	3,587,695	+0.86(+1.04%)
Dec 16, 2021	85.64	85.82	82.86	83.24	3,870,064	-1.72(-2.02%)
Dec 15, 2021	83.61	85.14	82.39	84.96	2,561,880	+1.34(+1.60%)
Dec 14, 2021	83.73	84.89	83.26	83.62	2,609,037	-0.76(-0.90%)
Dec 13, 2021	85.23	85.48	83.84	84.38	2,338,534	-1.17(-1.37%)
Dec 10, 2021	86.45	86.72	84.96	85.56	1,578,262	-0.26(-0.30%)
Dec 09, 2021	87.12	87.51	85.82	85.82	2,021,862	-1.99(-2.27%)
Dec 08, 2021	87.37	88.14	86.80	87.81	2,258,421	+0.65(+0.74%)
Dec 07, 2021	86.43	87.94	86.37	87.17	3,475,355	+1.96(+2.31%)
Dec 06, 2021	84.15	85.87	83.16	85.20	2,535,038	+1.62(+1.94%)
Dec 03, 2021	85.72	85.76	82.80	83.58	4,148,514	-1.73(-2.03%)
Dec 02, 2021	83.40	85.59	83.23	85.32	2,604,187	+2.27(+2.74%)
Dec 01, 2021	86.85	87.24	82.98	83.05	3,838,270	-2.03(-2.39%)
Nov 30, 2021	85.88	86.33	84.04	85.08	2,379,089	-1.60(-1.84%)
Nov 29, 2021	88.02	88.25	86.12	86.68	1,871,334	-0.21(-0.24%)
Nov 26, 2021	87.54	87.99	85.51	86.89	2,021,529	-3.26(-3.62%)
Nov 24, 2021	89.22	90.29	88.97	90.15	761,827	+0.15(+0.17%)
Nov 23, 2021	90.06	90.67	89.88	90.00	4,263,032	-0.14(-0.16%)
Nov 22, 2021	91.15	91.74	90.14	90.14	1,720,258	-0.42(-0.47%)
Nov 19, 2021	90.79	91.23	90.45	90.57	2,608,413	-0.84(-0.92%)
Nov 18, 2021	92.24	91.42	91.12	91.40	1,415,112	-0.40(-0.44%)
Nov 17, 2021	92.65	92.68	91.52	91.81	1,119,934	-1.17(-1.26%)
Nov 16, 2021	92.55	93.15	92.25	92.98	683,321	+0.18(+0.20%)
Nov 15, 2021	93.64	93.69	92.45	92.80	979,912	-0.41(-0.44%)
Nov 12, 2021	93.36	93.48	92.91	93.21	961,739	+0.13(+0.13%)
Nov 11, 2021	92.75	93.53	92.50	93.09	897,991	+0.74(+0.80%)
Nov 10, 2021	93.43			92.35	1,345,802	-1.87(-1.98%)
Nov 09, 2021	94.19	94.38	93.22	94.21	1,954,798	-0.15(-0.16%)
Nov 08, 2021	94.86	95.11	94.16	94.37	1,687,968	+0.26(+0.28%)
Nov 05, 2021	93.87	94.72	93.48	94.11	1,776,420	+1.29(+1.39%)
Nov 04, 2021	93.18	93.74	92.45	92.82	1,381,260	-0.05(-0.05%)
Nov 03, 2021	91.11	93.31	91.02	92.87	1,277,553	+1.66(+1.82%)
Nov 02, 2021	91.19	91.37	90.56	91.21	2,127,805	+0.18(+0.20%)
Nov 01, 2021	89.21	91.10	89.88	91.03	1,423,743	+2.26(+2.55%)
Oct 29, 2021	88.67		88.31	88.77	936,840	+0.04(+0.04%)
Oct 28, 2021	87.47	88.81		88.73	1,353,010	+1.68(+1.92%)
Oct 27, 2021	88.38	88.48	86.97	87.05	1,040,058	-1.62(-1.82%)
Oct 26, 2021	89.52		88.66	88.67	821,801	-0.66(-0.74%)
Oct 25, 2021	88.64			89.33	502,999	+0.88(+0.99%)
Oct 22, 2021	88.62	88.86	87.82	88.46	960,644	-0.23(-0.26%)
Oct 21, 2021	88.45	89.11	88.18	88.69	3,096,290	+0.22(+0.25%)
Oct 20, 2021	87.92	88.70	87.60	88.47	755,404	+0.59(+0.67%)
Oct 19, 2021	87.93	88.28	87.42	87.88	506,287	+0.30(+0.34%)
Oct 18, 2021	87.13	87.82	87.06	87.58	815,934	-0.01(-0.01%)
Oct 15, 2021	88.70	88.86	87.56	87.59	1,262,338	-0.21(-0.24%)
Oct 14, 2021	87.46	87.93	87.29	87.80	612,574	+1.18(+1.37%)
Oct 13, 2021	86.35	86.65	85.53	86.62	764,229	+0.39(+0.46%)
Oct 12, 2021	85.91	86.56	85.75	86.22	667,989	+0.50(+0.58%)
Oct 11, 2021	86.32	86.96	85.70	85.72	572,596	-0.49(-0.57%)
Oct 08, 2021	86.89	87.19	86.18	86.21	389,655	-0.65(-0.74%)
Oct 07, 2021	86.22	87.50	86.14	86.86	467,137	+1.29(+1.51%)
Oct 06, 2021	85.10	85.68	84.36	85.57	930,799	-0.44(-0.51%)
Oct 05, 2021	85.98	86.80	85.58	86.01	1,540,102	+0.31(+0.36%)
Oct 04, 2021	86.43	86.50	85.19	85.70	2,430,233	-0.83(-0.96%)

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.