Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	86.96	87.87	86.72	87.44	1,364,632	+0.29(+0.33%)
Dec 30, 2021	87.59	88.09	87.01	87.15	1,278,177	-0.27(-0.31%)
Dec 29, 2021	87.04	87.71	86.79	87.43	1,524,853	+0.06(+0.06%)
Dec 28, 2021	86.87	87.57	86.85	87.37	1,351,825	+0.68(+0.78%)
Dec 27, 2021	85.91	86.80	85.88	86.69	1,729,252	+0.84(+0.98%)
Dec 23, 2021	84.88	86.26	84.81	85.86	2,517,493	+1.33(+1.57%)
Dec 22, 2021	85.30	85.92	84.23	84.53	3,843,660	-1.09(-1.27%)
Dec 21, 2021	84.81	85.79	84.78	85.62	2,994,468	+1.48(+1.75%)
Dec 20, 2021	83.98	84.65	83.28	84.14	3,233,477	-1.16(-1.36%)
Dec 17, 2021	87.63	87.87	85.04	85.30	7,056,857	-3.01(-3.41%)
Dec 16, 2021	88.27	89.21	87.69	88.31	3,130,563	+1.09(+1.25%)
Dec 15, 2021	86.10	87.38	85.74	87.22	2,711,996	+1.30(+1.51%)
Dec 14, 2021	86.15	87.29	85.44	85.92	3,407,312	-0.92(-1.06%)
Dec 13, 2021	87.22	87.52	86.43	86.84	2,778,005	-0.24(-0.28%)
Dec 10, 2021	86.87	87.45	86.43	87.09	3,065,378	+0.56(+0.65%)
Dec 09, 2021	86.63	87.23	86.35	86.52	2,173,269	-0.46(-0.53%)
Dec 08, 2021	86.94	87.32	86.56	86.98	2,408,966	+0.24(+0.27%)
Dec 07, 2021	86.38	87.40	86.09	86.75	3,674,775	+1.21(+1.42%)
Dec 06, 2021	85.84	86.66	84.87	85.54	2,756,736	+0.62(+0.73%)
Dec 03, 2021	85.41	85.99	83.98	84.91	3,091,192	-0.09(-0.11%)
Dec 02, 2021	82.47	85.63	82.33	85.01	4,561,732	+3.38(+4.14%)
Dec 01, 2021	84.56	85.07	81.57	81.63	5,081,570	-0.99(-1.20%)
Nov 30, 2021	84.65	85.33	82.40	82.62	6,326,078	-2.84(-3.32%)
Nov 29, 2021	85.88	86.71	84.87	85.46	3,636,447	+0.52(+0.61%)
Nov 26, 2021	86.28	86.31	84.56	84.94	2,942,345	-3.69(-4.16%)
Nov 24, 2021	88.39	89.50	88.39	88.63	2,911,397	-0.23(-0.25%)
Nov 23, 2021	88.86	89.40	88.39	88.86	3,295,299	+0.03(+0.03%)
Nov 22, 2021	88.48	90.29	88.28	88.83	5,553,253	+1.03(+1.18%)
Nov 19, 2021	88.76	89.27	87.77	87.79	4,273,909	-1.16(-1.30%)
Nov 18, 2021	88.72	89.42	88.91	88.95	5,418,271	+0.24(+0.28%)
Nov 17, 2021	90.80	90.94	88.55	88.70	4,302,456	-1.79(-1.97%)
Nov 16, 2021	90.93	91.49	90.27	90.49	2,425,514	-0.16(-0.18%)
Nov 15, 2021	91.86	91.86	90.30	90.65	1,641,632	-0.98(-1.07%)
Nov 12, 2021	91.84	91.93	91.07	91.63	1,939,704	+0.12(+0.13%)
Nov 11, 2021	91.73	91.81	90.99	91.51	1,738,261	+0.24(+0.27%)
Nov 10, 2021	91.17			91.26	2,051,279	-0.44(-0.48%)
Nov 09, 2021	91.69	92.20	90.60	91.70	4,248,142	+0.24(+0.27%)
Nov 08, 2021	92.77	93.05	91.24	91.46	3,181,420	-0.17(-0.18%)
Nov 05, 2021	91.84	92.41	91.04	91.63	1,916,788	+0.72(+0.79%)
Nov 04, 2021	90.17	91.21	89.73	90.91	2,981,461	+1.77(+1.98%)
Nov 03, 2021	88.67	92.63	87.95	89.14	4,515,914	-4.57(-4.87%)
Nov 02, 2021	91.83	94.00	91.35	93.70	3,949,897	+2.11(+2.30%)
Nov 01, 2021	91.51	91.42	90.98	91.60	1,969,592	+0.83(+0.92%)
Oct 29, 2021	90.94	91.72	90.29	90.77	2,817,146	-0.47(-0.51%)
Oct 28, 2021	90.35	91.58	90.19	91.23	1,696,976	+1.27(+1.41%)
Oct 27, 2021	90.88	91.69	89.94	89.96	2,058,307	-0.89(-0.98%)
Oct 26, 2021	90.84			90.85	3,037,293	+0.51(+0.57%)
Oct 25, 2021	90.22	91.03	89.80	90.33	2,188,137	-0.08(-0.09%)
Oct 22, 2021	90.76	91.30	90.07	90.42	1,847,024	-0.01(-0.01%)
Oct 21, 2021	90.56	90.77	89.62	90.43	2,140,056	-0.58(-0.64%)
Oct 20, 2021	90.76	91.40	90.20	91.01	2,044,225	+0.80(+0.88%)
Oct 19, 2021	90.23	90.37	89.47	90.21	2,034,368	+0.61(+0.68%)
Oct 18, 2021	89.08	89.67	88.62	89.60	2,534,377	+0.04(+0.04%)
Oct 15, 2021	89.41	90.34	89.04	89.57	5,790,005	+0.92(+1.03%)
Oct 14, 2021	87.55	89.03	86.98	88.65	4,509,458	+2.69(+3.13%)
Oct 13, 2021	86.82	86.82	84.54	85.96	5,170,447	-0.42(-0.49%)
Oct 12, 2021	88.55	88.98	86.18	86.38	3,776,505	-1.74(-1.97%)
Oct 11, 2021	86.67	89.60	86.63	88.12	4,595,623	-2.30(-2.55%)
Oct 08, 2021	90.39	91.24	89.81	90.42	3,412,011	-0.65(-0.72%)
Oct 07, 2021	90.82	92.79	90.82	91.07	4,228,414	+1.59(+1.78%)
Oct 06, 2021	88.55	89.75	87.80	89.48	3,049,320	+0.15(+0.17%)
Oct 05, 2021	87.88	89.82	87.60	89.33	2,421,006	+1.72(+1.97%)
Oct 04, 2021	88.71	89.39	87.26	87.61	4,174,906	-1.42(-1.60%)

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.