Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	85.65	86.39	85.05	86.02	723,272	+0.04(+0.05%)
Dec 30, 2021	85.72	86.60	85.34	85.99	466,065	+0.48(+0.57%)
Dec 29, 2021	85.41	85.80	84.75	85.50	660,614	+0.10(+0.11%)
Dec 28, 2021	84.92	86.11	84.67	85.41	404,812	+0.38(+0.44%)
Dec 27, 2021	84.67	85.69	84.12	85.03	515,448	+0.50(+0.60%)
Dec 23, 2021	83.66	85.02	83.37	84.52	732,398	+0.91(+1.09%)
Dec 22, 2021	83.69	84.45	83.10	83.62	533,458	-0.02(-0.02%)
Dec 21, 2021	82.12	84.06	81.97	83.63	1,369,981	+1.93(+2.36%)
Dec 20, 2021	83.04	83.41	80.07	81.71	957,060	-2.22(-2.64%)
Dec 17, 2021	85.83	86.46	83.83	83.92	2,373,557	-2.22(-2.57%)
Dec 16, 2021	85.01	86.98	84.96	86.14	1,216,558	+1.22(+1.44%)
Dec 15, 2021	85.12	85.74	84.22	84.92	907,394	-0.49(-0.58%)
Dec 14, 2021	86.04	87.32	85.32	85.41	1,009,258	-0.99(-1.14%)
Dec 13, 2021	84.93	86.90	84.93	86.40	1,241,054	+1.49(+1.76%)
Dec 10, 2021	85.78	86.39	84.82	84.91	764,509	-0.44(-0.52%)
Dec 09, 2021	87.13	87.13	85.20	85.35	813,084	-1.85(-2.12%)
Dec 08, 2021	86.33	87.64	86.10	87.20	891,745	+0.64(+0.73%)
Dec 07, 2021	87.75	87.91	86.38	86.57	692,982	-0.54(-0.62%)
Dec 06, 2021	86.64	88.27	86.20	87.11	1,104,954	+1.72(+2.01%)
Dec 03, 2021	86.81	87.11	84.69	85.39	849,421	-0.94(-1.09%)
Dec 02, 2021	84.66	86.70	84.66	86.33	708,494	+2.04(+2.42%)
Dec 01, 2021	85.62	86.86	84.28	84.29	772,043	-0.43(-0.51%)
Nov 30, 2021	86.75	87.35	84.63	84.72	1,092,529	-2.54(-2.92%)
Nov 29, 2021	88.55	88.85	87.07	87.27	485,864	-0.59(-0.67%)
Nov 26, 2021	88.81	89.48	87.49	87.86	358,691	-1.87(-2.08%)
Nov 24, 2021	90.11	91.30	89.42	89.73	596,842	-0.18(-0.20%)
Nov 23, 2021	90.31	90.37	89.55	89.91	705,326	-0.10(-0.11%)
Nov 22, 2021	88.90	91.30	88.58	90.01	746,816	+1.30(+1.47%)
Nov 19, 2021	88.03	88.90	87.61	88.71	632,584	+0.84(+0.95%)
Nov 18, 2021	90.56	90.65	87.73	87.87	507,485	-2.50(-2.76%)
Nov 17, 2021	90.20	90.83	89.61	90.36	578,060	-0.10(-0.11%)
Nov 16, 2021	90.84	91.64	90.39	90.46	551,957	-0.40(-0.45%)
Nov 15, 2021	90.44	91.21	90.08	90.86	445,508	+0.68(+0.76%)
Nov 12, 2021	89.10	90.54	88.86	90.18	643,667	+1.06(+1.19%)
Nov 11, 2021	90.35	90.50	88.68	89.12	625,401	-1.49(-1.65%)
Nov 10, 2021	91.40		90.22	90.61	536,417	-0.35(-0.38%)
Nov 09, 2021	92.28	92.28	90.84	90.96	562,850	-1.39(-1.50%)
Nov 08, 2021	91.40	92.68	91.17	92.35	724,809	+1.09(+1.19%)
Nov 05, 2021	91.83	93.29	91.21	91.26	560,090	-0.08(-0.08%)
Nov 04, 2021	91.47	92.43	90.78	91.34	803,523	-0.29(-0.32%)
Nov 03, 2021	94.07	95.14	91.29	91.63	1,107,136	-2.99(-3.16%)
Nov 02, 2021	97.73	98.13	92.39	94.61	1,408,558	-2.87(-2.95%)
Nov 01, 2021	96.43	97.09	95.64	97.49	709,246	+1.13(+1.17%)
Oct 29, 2021	94.93	96.59	94.79	96.36	726,972	+1.41(+1.48%)
Oct 28, 2021	95.23	96.56	93.72	94.95	464,046	-0.43(-0.45%)
Oct 27, 2021	97.64	97.64	95.35	95.38	928,017	-1.96(-2.01%)
Oct 26, 2021	97.70			97.34	537,022	-0.82(-0.83%)
Oct 25, 2021	98.43	98.93	97.86	98.16	566,143	-0.18(-0.19%)
Oct 22, 2021	98.00	98.96	97.93	98.34	260,333	+0.59(+0.60%)
Oct 21, 2021	96.74	97.85	95.82	97.76	540,551	+1.08(+1.12%)
Oct 20, 2021	95.95	97.32	95.62	96.68	574,941	+0.60(+0.62%)
Oct 19, 2021	96.78	96.78	95.55	96.08	384,903	+0.00(+0.00%)
Oct 18, 2021	95.78	96.64	95.11	96.08	462,586	-0.58(-0.60%)
Oct 15, 2021	96.38	97.51	96.35	96.66	626,817	+0.78(+0.81%)
Oct 14, 2021	94.24	96.08	94.23	95.88	594,978	+1.21(+1.28%)
Oct 13, 2021	94.47	95.24	93.22	94.66	498,070	-0.04(-0.04%)
Oct 12, 2021	93.90	95.19	93.65	94.70	636,940	+0.55(+0.58%)
Oct 11, 2021	95.50	95.80	94.09	94.15	614,649	-1.15(-1.20%)
Oct 08, 2021	93.89	95.60	93.52	95.30	670,764	+1.35(+1.44%)
Oct 07, 2021	94.03	94.85	92.11	93.95	967,402	+0.52(+0.56%)
Oct 06, 2021	92.64	93.45	91.14	93.43	702,893	+0.50(+0.54%)
Oct 05, 2021	94.41	94.41	92.46	92.93	937,664	-1.39(-1.47%)
Oct 04, 2021	93.51	95.05	92.81	94.31	830,143	+0.41(+0.44%)

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.