Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	93.96	94.56	91.76	91.84	89,384	-2.37(-2.52%)
Dec 30, 2021	95.36	96.27	93.94	94.22	46,239	-0.71(-0.75%)
Dec 29, 2021	95.13	96.99	94.52	94.93	85,680	+0.47(+0.50%)
Dec 28, 2021	92.93	94.57	92.41	94.46	68,527	+1.21(+1.30%)
Dec 27, 2021	92.58	93.58	91.79	93.24	72,563	+1.22(+1.33%)
Dec 23, 2021	93.06	93.68	91.78	92.02	115,407	-1.30(-1.39%)
Dec 22, 2021	92.74	93.83	92.22	93.32	44,378	+0.05(+0.05%)
Dec 21, 2021	91.31	93.27	90.40	93.27	82,906	+2.75(+3.04%)
Dec 20, 2021	92.20	92.20	89.26	90.52	137,277	-2.94(-3.15%)
Dec 17, 2021	90.46	93.64	89.64	93.47	249,184	+3.00(+3.31%)
Dec 16, 2021	92.68	93.35	89.79	90.47	92,519	-1.54(-1.67%)
Dec 15, 2021	92.01	92.81	88.77	92.00	91,281	+0.52(+0.57%)
Dec 14, 2021	89.93	92.91	89.93	91.49	140,550	+1.23(+1.36%)
Dec 13, 2021	92.17	92.17	90.14	90.25	72,030	-1.55(-1.69%)
Dec 10, 2021	92.51	93.29	90.86	91.80	96,063	+0.81(+0.89%)
Dec 09, 2021	92.83	94.53	90.95	91.00	55,312	-2.32(-2.48%)
Dec 08, 2021	92.87	94.11	91.54	93.31	57,918	+0.28(+0.30%)
Dec 07, 2021	92.79	95.45	92.37	93.03	148,922	+1.42(+1.55%)
Dec 06, 2021	86.51	92.23	86.44	91.61	126,029	+6.42(+7.54%)
Dec 03, 2021	86.19	86.26	84.10	85.19	436,325	-0.42(-0.49%)
Dec 02, 2021	82.22	85.73	82.08	85.61	144,136	+4.35(+5.36%)
Dec 01, 2021	85.33	85.67	81.15	81.26	171,908	-1.38(-1.67%)
Nov 30, 2021	83.85	83.85	82.07	82.64	123,580	-1.73(-2.05%)
Nov 29, 2021	86.07	86.27	84.18	84.37	217,366	-0.75(-0.88%)
Nov 26, 2021	87.04	87.08	84.34	85.12	53,611	-3.37(-3.81%)
Nov 24, 2021	89.36	90.12	87.27	88.50	128,652	-1.02(-1.14%)
Nov 23, 2021	91.96	93.20	88.60	89.51	123,500	-2.84(-3.07%)
Nov 22, 2021	90.13	93.27	88.49	92.35	149,173	+4.81(+5.49%)
Nov 19, 2021	84.91	89.76	84.91	87.54	213,103	-4.09(-4.47%)
Nov 18, 2021	93.86	92.45	91.56	91.64	99,101	-2.36(-2.52%)
Nov 17, 2021	93.98	94.99	93.47	94.00	153,940	-0.42(-0.45%)
Nov 16, 2021	94.32	95.92	93.19	94.43	73,800	-0.14(-0.15%)
Nov 15, 2021	96.29	96.67	94.03	94.57	62,900	-1.30(-1.35%)
Nov 12, 2021	98.69	98.69	95.52	95.87	62,865	-1.84(-1.88%)
Nov 11, 2021	98.74	99.50	97.23	97.70	37,641	-1.15(-1.16%)
Nov 10, 2021	99.33			98.85	36,799	-0.47(-0.47%)
Nov 09, 2021	100.78	101.09	99.03	99.32	36,749	-2.07(-2.04%)
Nov 08, 2021	104.38	105.02	100.78	101.39	81,808	-2.94(-2.82%)
Nov 05, 2021	104.52	107.88	102.82	104.33	104,697	-0.02(-0.02%)
Nov 04, 2021	108.34	111.09	102.92	104.35	72,741	-3.88(-3.58%)
Nov 03, 2021	103.32	109.65	103.02	108.23	141,445	+5.45(+5.30%)
Nov 02, 2021	105.76	105.76	101.97	102.78	86,898	-2.03(-1.94%)
Nov 01, 2021	103.46	106.25	103.29	104.81	80,423	+1.52(+1.47%)
Oct 29, 2021	100.51	103.45	100.51	103.29	50,213	+2.35(+2.32%)
Oct 28, 2021	98.59	101.64	96.88	100.94	129,367	+3.08(+3.15%)
Oct 27, 2021	98.67	98.71	96.94	97.86	44,785	-1.10(-1.11%)
Oct 26, 2021	100.38			98.96	49,167	-0.77(-0.77%)
Oct 25, 2021	101.56	101.56	99.27	99.72	29,732	-1.87(-1.84%)
Oct 22, 2021	102.58	102.92	101.20	101.59	33,672	-1.35(-1.31%)
Oct 21, 2021	103.25	104.59	102.05	102.94	47,116	+0.10(+0.10%)
Oct 20, 2021	102.36	103.62	102.04	102.84	37,238	+0.85(+0.84%)
Oct 19, 2021	101.53	103.63	101.28	101.98	32,695	+1.61(+1.60%)
Oct 18, 2021	99.59	100.50	98.82	100.38	44,588	+0.27(+0.27%)
Oct 15, 2021	102.08	102.44	100.10	100.11	42,466	-0.54(-0.53%)
Oct 14, 2021	101.81	102.70	100.29	100.64	53,663	+0.06(+0.06%)
Oct 13, 2021	101.76	101.76	100.30	100.59	23,737	-0.70(-0.69%)
Oct 12, 2021	101.53	102.03	99.61	101.29	42,316	+0.42(+0.42%)
Oct 11, 2021	103.37	103.42	100.86	100.86	41,095	-2.32(-2.25%)
Oct 08, 2021	105.10	105.55	102.66	103.18	22,651	-1.54(-1.47%)
Oct 07, 2021	105.19	106.75	103.91	104.72	53,454	+0.81(+0.78%)
Oct 06, 2021	104.43	104.48	101.83	103.91	41,282	-1.29(-1.23%)
Oct 05, 2021	107.50	108.15	104.61	105.20	63,467	-1.59(-1.49%)
Oct 04, 2021	106.52	108.39	104.40	106.79	69,513	-0.03(-0.03%)

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.