Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	92.87	95.51	92.87	93.39	651,297	+0.24(+0.26%)
Dec 30, 2021	90.49	94.90	89.86	93.15	420,194	+3.10(+3.44%)
Dec 29, 2021	89.84	90.90	88.77	90.05	494,163	-0.29(-0.32%)
Dec 28, 2021	91.47	93.24	89.92	90.34	447,312	-0.91(-1.00%)
Dec 27, 2021	93.80	93.80	90.20	91.25	440,108	-2.55(-2.72%)
Dec 23, 2021	92.99	95.08	90.08	93.80	777,999	-0.07(-0.07%)
Dec 22, 2021	94.67	96.89	92.77	93.87	334,688	-1.13(-1.19%)
Dec 21, 2021	93.11	95.14	91.87	95.00	481,415	+3.01(+3.27%)
Dec 20, 2021	93.99	95.26	91.42	91.99	492,269	-3.65(-3.82%)
Dec 17, 2021	88.95	96.80	86.42	95.64	1,240,022	+6.41(+7.18%)
Dec 16, 2021	93.99	94.55	89.09	89.23	823,457	-3.81(-4.10%)
Dec 15, 2021	88.38	93.53	87.24	93.04	809,517	+4.85(+5.50%)
Dec 14, 2021	87.25	90.54	86.39	88.19	1,007,685	-1.86(-2.07%)
Dec 13, 2021	92.78	92.78	87.28	90.05	543,665	+0.42(+0.47%)
Dec 10, 2021	91.33	93.75	89.37	89.63	606,848	-2.03(-2.21%)
Dec 09, 2021	96.35	97.26	91.01	91.66	617,285	-4.93(-5.10%)
Dec 08, 2021	93.26	98.70	90.67	96.59	827,885	+4.03(+4.35%)
Dec 07, 2021	88.00	94.35	87.79	92.56	1,952,270	+6.30(+7.30%)
Dec 06, 2021	85.89	87.82	82.63	86.26	866,085	-0.14(-0.16%)
Dec 03, 2021	91.69	91.69	85.76	86.40	1,423,227	-5.34(-5.82%)
Dec 02, 2021	88.78	92.46	87.55	91.74	638,663	+2.64(+2.96%)
Dec 01, 2021	91.65	93.28	89.04	89.10	786,198	-2.36(-2.58%)
Nov 30, 2021	91.03	96.00	90.98	91.46	1,106,323	+0.79(+0.88%)
Nov 29, 2021	95.77	96.06	89.82	90.67	1,162,964	-3.99(-4.22%)
Nov 26, 2021	94.89	99.63	93.71	94.66	719,651	-1.44(-1.50%)
Nov 24, 2021	95.53	97.10	93.72	96.10	601,884	-0.50(-0.52%)
Nov 23, 2021	98.50	100.29	94.45	96.60	1,147,680	-3.06(-3.07%)
Nov 22, 2021	103.65	103.94	98.75	99.66	928,706	-3.52(-3.41%)
Nov 19, 2021	104.93	107.48	101.80	103.18	717,952	-1.90(-1.81%)
Nov 18, 2021	113.62	105.06	103.47	105.08	1,209,304	-7.41(-6.59%)
Nov 17, 2021	115.31	115.34	112.06	112.49	494,847	-2.51(-2.18%)
Nov 16, 2021	116.02	118.00	114.15	115.00	513,430	-0.85(-0.73%)
Nov 15, 2021	115.00	116.00	113.27	115.85	472,671	+0.81(+0.70%)
Nov 12, 2021	113.16	116.44	113.05	115.04	1,928,763	+1.83(+1.62%)
Nov 11, 2021	108.07	113.67	107.49	113.21	704,426	+6.21(+5.80%)
Nov 10, 2021	111.04		106.73	107.00	584,842	-6.21(-5.49%)
Nov 09, 2021	116.23	118.94	112.94	113.21	429,995	-3.57(-3.06%)
Nov 08, 2021	115.82	121.05	115.56	116.78	697,542	+0.81(+0.70%)
Nov 05, 2021	110.67	121.00	107.58	115.97	1,012,210	+5.30(+4.79%)
Nov 04, 2021	111.47	113.07	107.84	110.67	930,938	-1.24(-1.11%)
Nov 03, 2021	113.32	114.31	111.20	111.91	355,948	-2.20(-1.93%)
Nov 02, 2021	119.32	119.32	113.86	114.11	322,779	-4.89(-4.11%)
Nov 01, 2021	114.60	120.60	116.01	119.00	887,030	+4.43(+3.87%)
Oct 29, 2021	116.36	116.55	112.15	114.57	682,546	-2.63(-2.24%)
Oct 28, 2021	114.21	118.66	114.20	117.20	673,454	+3.22(+2.83%)
Oct 27, 2021	116.09	116.09	112.75	113.98	326,696	-1.99(-1.72%)
Oct 26, 2021	116.75			115.97	310,443	-0.03(-0.03%)
Oct 25, 2021	114.43	116.11	113.53	116.00	360,606	+1.07(+0.93%)
Oct 22, 2021	112.28	116.70	111.87	114.93	614,497	+2.61(+2.32%)
Oct 21, 2021	112.73	114.11	110.80	112.32	249,185	-0.11(-0.10%)
Oct 20, 2021	114.71	114.99	112.24	112.43	257,435	-1.24(-1.09%)
Oct 19, 2021	111.72	115.69	111.72	113.67	360,099	+2.28(+2.05%)
Oct 18, 2021	110.46	112.43	109.52	111.39	350,959	+0.62(+0.56%)
Oct 15, 2021	114.59	115.16	110.35	110.77	509,104	-2.60(-2.29%)
Oct 14, 2021	112.19	114.46	112.05	113.37	322,028	+2.52(+2.27%)
Oct 13, 2021	110.08	112.20	108.84	110.85	658,539	+1.78(+1.63%)
Oct 12, 2021	113.51	115.24	108.67	109.07	494,210	-2.64(-2.36%)
Oct 11, 2021	113.64	114.99	111.60	111.71	457,269	-2.36(-2.07%)
Oct 08, 2021	117.08	117.44	112.88	114.07	292,637	-2.51(-2.15%)
Oct 07, 2021	111.64	117.12	111.55	116.58	771,583	+5.53(+4.98%)
Oct 06, 2021	109.60	112.34	109.32	111.05	366,627	-0.02(-0.02%)
Oct 05, 2021	110.91	113.52	109.75	111.07	412,684	+1.61(+1.47%)
Oct 04, 2021	111.54	111.54	105.01	109.46	451,739	-2.93(-2.61%)

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.