Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	86.31	87.14	85.81	86.65	422,925	+0.34(+0.40%)
Dec 30, 2021	87.58	87.99	86.17	86.30	511,254	-0.92(-1.05%)
Dec 29, 2021	86.21	87.54	86.17	87.22	533,204	+0.90(+1.04%)
Dec 28, 2021	85.83	86.78	85.77	86.32	578,442	+0.42(+0.49%)
Dec 27, 2021	85.54	86.00	84.61	85.90	660,651	+0.85(+1.00%)
Dec 23, 2021	84.10	85.56	83.83	85.05	1,380,400	+1.46(+1.75%)
Dec 22, 2021	83.30	84.17	83.08	83.58	1,321,596	+0.03(+0.03%)
Dec 21, 2021	81.67	83.58	81.22	83.56	856,252	+2.88(+3.57%)
Dec 20, 2021	81.97	81.97	80.21	80.67	1,113,694	-2.64(-3.17%)
Dec 17, 2021	85.36	85.50	82.96	83.32	2,074,598	-2.77(-3.21%)
Dec 16, 2021	88.24	88.45	85.59	86.08	1,099,225	-1.56(-1.78%)
Dec 15, 2021	85.16	87.72	84.64	87.64	1,028,113	+2.54(+2.98%)
Dec 14, 2021	86.51	87.31	84.91	85.11	1,183,019	-2.21(-2.53%)
Dec 13, 2021	88.46	88.83	86.25	87.32	941,941	-1.39(-1.57%)
Dec 10, 2021	89.95	90.28	87.79	88.71	829,701	-0.57(-0.64%)
Dec 09, 2021	90.35	90.35	88.83	89.28	1,114,770	-1.74(-1.91%)
Dec 08, 2021	90.81	91.66	90.01	91.02	997,142	+0.59(+0.66%)
Dec 07, 2021	89.41	91.55	88.55	90.43	1,612,338	+2.39(+2.72%)
Dec 06, 2021	86.88	88.76	86.88	88.04	1,025,442	+1.35(+1.56%)
Dec 03, 2021	85.37	87.20	84.41	86.69	1,217,106	+1.79(+2.11%)
Dec 02, 2021	82.79	85.54	82.76	84.90	992,490	+2.65(+3.22%)
Dec 01, 2021	83.38	85.28	82.22	82.24	1,106,886	+1.01(+1.25%)
Nov 30, 2021	82.59	82.96	80.24	81.23	1,617,069	-2.19(-2.63%)
Nov 29, 2021	84.92	85.18	82.26	83.42	1,139,475	-0.25(-0.30%)
Nov 26, 2021	84.93	85.63	82.46	83.67	884,397	-3.47(-3.98%)
Nov 24, 2021	87.53	87.83	86.81	87.14	758,524	-0.61(-0.70%)
Nov 23, 2021	88.03	88.61	87.10	87.75	503,788	+0.11(+0.12%)
Nov 22, 2021	86.00	88.63	85.35	87.64	793,075	+2.23(+2.61%)
Nov 19, 2021	86.04	86.72	84.75	85.41	1,594,772	-1.03(-1.20%)
Nov 18, 2021	88.14	86.62	86.13	86.45	753,570	-1.39(-1.58%)
Nov 17, 2021	88.06	88.66	87.32	87.84	696,881	-0.40(-0.46%)
Nov 16, 2021	88.97	89.61	88.16	88.24	695,988	-1.13(-1.26%)
Nov 15, 2021	91.42	91.72	89.14	89.37	847,469	-1.53(-1.69%)
Nov 12, 2021	89.67	91.04	89.36	90.90	607,427	+1.89(+2.12%)
Nov 11, 2021	90.47	90.85	88.55	89.01	660,984	-1.00(-1.11%)
Nov 10, 2021	93.19			90.01	738,622	-3.53(-3.78%)
Nov 09, 2021	92.79	93.78	92.39	93.54	520,780	+1.00(+1.08%)
Nov 08, 2021	92.67	93.81	91.58	92.55	765,226	+1.23(+1.34%)
Nov 05, 2021	90.91	91.92	90.51	91.32	813,349	+1.42(+1.58%)
Nov 04, 2021	88.68	91.90	88.68	89.90	959,466	+1.15(+1.29%)
Nov 03, 2021	88.80	91.41	88.30	88.75	1,468,618	-0.49(-0.55%)
Nov 02, 2021	90.00	90.06	88.34	89.24	790,150	-0.93(-1.03%)
Nov 01, 2021	90.04	89.43	89.05	90.17	891,806	+0.74(+0.82%)
Oct 29, 2021	88.80	90.92	88.74	89.43	1,163,602	-0.07(-0.07%)
Oct 28, 2021	87.16	89.69	86.49	89.50	997,098	+3.03(+3.50%)
Oct 27, 2021	88.66	90.70	86.29	86.48	1,800,880	-0.16(-0.19%)
Oct 26, 2021	88.00		86.64	86.64	1,073,179	-1.01(-1.16%)
Oct 25, 2021	85.71	88.04	84.84	87.65	1,416,193	+1.66(+1.93%)
Oct 22, 2021	87.35	88.42	85.91	86.00	897,253	-1.26(-1.45%)
Oct 21, 2021	86.72	87.34	85.92	87.26	855,131	+0.19(+0.22%)
Oct 20, 2021	85.89	87.75	85.89	87.07	917,690	+1.09(+1.27%)
Oct 19, 2021	87.87	87.87	84.85	85.98	1,266,082	-1.98(-2.25%)
Oct 18, 2021	85.87	88.15	85.87	87.96	745,559	+0.61(+0.70%)
Oct 15, 2021	87.83	88.31	86.85	87.35	604,738	+0.38(+0.44%)
Oct 14, 2021	86.65	87.46	86.01	86.96	778,420	+1.42(+1.66%)
Oct 13, 2021	85.46	86.30	84.99	85.54	817,765	+0.48(+0.56%)
Oct 12, 2021	84.65	86.25	84.09	85.06	1,116,435	+0.81(+0.96%)
Oct 11, 2021	84.03	85.75	83.93	84.25	638,224	+0.42(+0.50%)
Oct 08, 2021	85.96	86.20	83.65	83.83	1,085,194	-2.14(-2.49%)
Oct 07, 2021	84.78	87.28	84.78	85.97	983,432	+1.23(+1.45%)
Oct 06, 2021	83.18	84.89	82.64	84.74	908,465	+0.76(+0.91%)
Oct 05, 2021	84.27	85.54	83.50	83.98	1,103,881	-0.03(-0.03%)
Oct 04, 2021	83.05	85.17	82.72	84.00	1,045,871	+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.