Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	86.02	86.85	85.52	86.35	424,360	+0.34(+0.40%)
Dec 30, 2021	87.28	87.69	85.88	86.01	512,988	-0.92(-1.05%)
Dec 29, 2021	85.92	87.24	85.88	86.93	535,013	+0.90(+1.04%)
Dec 28, 2021	85.54	86.49	85.48	86.03	580,404	+0.42(+0.49%)
Dec 27, 2021	85.25	85.71	84.32	85.61	662,892	+0.85(+1.00%)
Dec 23, 2021	83.82	85.27	83.54	84.76	1,385,083	+1.46(+1.75%)
Dec 22, 2021	83.02	83.89	82.80	83.30	1,326,080	+0.03(+0.03%)
Dec 21, 2021	81.39	83.30	80.94	83.27	859,157	+2.87(+3.57%)
Dec 20, 2021	81.69	81.69	79.94	80.40	1,117,472	-2.63(-3.17%)
Dec 17, 2021	85.08	85.21	82.68	83.03	2,081,637	-2.76(-3.21%)
Dec 16, 2021	87.94	88.15	85.30	85.79	1,102,954	-1.56(-1.78%)
Dec 15, 2021	84.88	87.42	84.35	87.35	1,031,601	+2.53(+2.98%)
Dec 14, 2021	86.22	87.01	84.63	84.82	1,187,032	-2.20(-2.53%)
Dec 13, 2021	88.16	88.53	85.95	87.02	945,137	-1.38(-1.56%)
Dec 10, 2021	89.65	89.97	87.49	88.41	832,515	-0.57(-0.64%)
Dec 09, 2021	90.05	90.05	88.53	88.98	1,118,551	-1.74(-1.91%)
Dec 08, 2021	90.51	91.35	89.70	90.72	1,000,525	+0.59(+0.66%)
Dec 07, 2021	89.10	91.24	88.25	90.12	1,617,808	+2.39(+2.72%)
Dec 06, 2021	86.58	88.46	86.58	87.74	1,028,921	+1.35(+1.56%)
Dec 03, 2021	85.09	86.90	84.12	86.39	1,221,236	+1.78(+2.11%)
Dec 02, 2021	82.51	85.25	82.48	84.61	995,857	+2.64(+3.22%)
Dec 01, 2021	83.10	84.99	81.94	81.97	1,110,641	+1.01(+1.25%)
Nov 30, 2021	82.31	82.68	79.97	80.95	1,622,555	-2.19(-2.63%)
Nov 29, 2021	84.64	84.89	81.98	83.14	1,143,341	-0.25(-0.30%)
Nov 26, 2021	84.65	85.34	82.19	83.39	887,397	-3.45(-3.98%)
Nov 24, 2021	87.23	87.53	86.52	86.84	761,097	-0.61(-0.70%)
Nov 23, 2021	87.73	88.31	86.80	87.45	505,497	+0.10(+0.12%)
Nov 22, 2021	85.71	88.33	85.06	87.35	795,765	+2.22(+2.61%)
Nov 19, 2021	85.74	86.43	84.47	85.12	1,600,182	-1.03(-1.20%)
Nov 18, 2021	87.84	86.33	85.84	86.15	756,127	-1.38(-1.58%)
Nov 17, 2021	87.77	88.36	87.02	87.54	699,245	-0.40(-0.46%)
Nov 16, 2021	88.67	89.30	87.86	87.94	698,349	-1.13(-1.26%)
Nov 15, 2021	91.11	91.41	88.84	89.06	850,344	-1.53(-1.69%)
Nov 12, 2021	89.37	90.73	89.06	90.59	609,487	+1.88(+2.12%)
Nov 11, 2021	90.16	90.54	88.25	88.71	663,227	-0.99(-1.11%)
Nov 10, 2021	92.87			89.70	741,128	-3.52(-3.78%)
Nov 09, 2021	92.48	93.46	92.08	93.23	522,547	+0.99(+1.08%)
Nov 08, 2021	92.36	93.49	91.27	92.23	767,822	+1.22(+1.34%)
Nov 05, 2021	90.60	91.61	90.20	91.01	816,108	+1.41(+1.58%)
Nov 04, 2021	88.38	91.59	88.38	89.60	962,721	+1.14(+1.29%)
Nov 03, 2021	88.50	91.10	88.01	88.45	1,473,600	-0.49(-0.55%)
Nov 02, 2021	89.69	89.75	88.04	88.94	792,831	-0.93(-1.03%)
Nov 01, 2021	89.73	89.13	88.75	89.87	894,832	+0.73(+0.82%)
Oct 29, 2021	88.50	90.61	88.44	89.13	1,167,550	-0.07(-0.07%)
Oct 28, 2021	86.86	89.39	86.20	89.20	1,000,480	+3.02(+3.50%)
Oct 27, 2021	88.36	90.39	86.00	86.18	1,806,989	-0.16(-0.19%)
Oct 26, 2021	87.70		86.35	86.35	1,076,820	-1.01(-1.16%)
Oct 25, 2021	85.42	87.74	84.55	87.36	1,420,997	+1.65(+1.93%)
Oct 22, 2021	87.05	88.12	85.62	85.71	900,297	-1.26(-1.45%)
Oct 21, 2021	86.43	87.04	85.63	86.97	858,032	+0.19(+0.22%)
Oct 20, 2021	85.60	87.45	85.60	86.77	920,803	+1.08(+1.27%)
Oct 19, 2021	87.57	87.57	84.57	85.69	1,270,377	-1.97(-2.25%)
Oct 18, 2021	85.58	87.85	85.58	87.66	748,088	+0.61(+0.70%)
Oct 15, 2021	87.54	88.01	86.56	87.05	606,789	+0.38(+0.44%)
Oct 14, 2021	86.36	87.16	85.72	86.67	781,060	+1.42(+1.66%)
Oct 13, 2021	85.17	86.01	84.70	85.25	820,539	+0.48(+0.56%)
Oct 12, 2021	84.37	85.96	83.81	84.78	1,120,222	+0.81(+0.96%)
Oct 11, 2021	83.75	85.46	83.65	83.97	640,390	+0.42(+0.50%)
Oct 08, 2021	85.67	85.91	83.37	83.55	1,088,875	-2.13(-2.49%)
Oct 07, 2021	84.49	86.98	84.49	85.68	986,769	+1.23(+1.45%)
Oct 06, 2021	82.90	84.60	82.36	84.45	911,547	+0.76(+0.91%)
Oct 05, 2021	83.99	85.25	83.22	83.69	1,107,626	-0.03(-0.03%)
Oct 04, 2021	82.77	84.88	82.44	83.72	1,049,419	+0.88(+1.06%)

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.