Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	94.36	94.97	92.16	92.23	89,003	-2.38(-2.52%)
Dec 30, 2021	95.77	96.68	94.34	94.62	46,042	-0.71(-0.75%)
Dec 29, 2021	95.54	97.40	94.93	95.33	85,315	+0.47(+0.50%)
Dec 28, 2021	93.32	94.98	92.81	94.86	68,234	+1.22(+1.30%)
Dec 27, 2021	92.98	93.98	92.19	93.64	72,254	+1.23(+1.33%)
Dec 23, 2021	93.46	94.08	92.17	92.42	114,915	-1.30(-1.39%)
Dec 22, 2021	93.14	94.23	92.61	93.72	44,189	+0.05(+0.05%)
Dec 21, 2021	91.70	93.67	90.79	93.67	82,552	+2.76(+3.04%)
Dec 20, 2021	92.59	92.59	89.64	90.91	136,692	-2.95(-3.15%)
Dec 17, 2021	90.84	94.04	90.02	93.87	248,122	+3.01(+3.31%)
Dec 16, 2021	93.07	93.75	90.18	90.85	92,125	-1.54(-1.67%)
Dec 15, 2021	92.41	93.21	89.15	92.40	90,892	+0.52(+0.57%)
Dec 14, 2021	90.31	93.31	90.31	91.88	139,951	+1.24(+1.36%)
Dec 13, 2021	92.56	92.56	90.53	90.64	71,722	-1.55(-1.69%)
Dec 10, 2021	92.91	93.69	91.25	92.20	95,654	+0.81(+0.89%)
Dec 09, 2021	93.23	94.94	91.34	91.38	55,076	-2.33(-2.48%)
Dec 08, 2021	93.27	94.51	91.93	93.71	57,671	+0.28(+0.30%)
Dec 07, 2021	93.19	95.86	92.77	93.43	148,288	+1.43(+1.55%)
Dec 06, 2021	86.88	92.62	86.81	92.00	125,491	+6.45(+7.54%)
Dec 03, 2021	86.56	86.63	84.46	85.55	434,465	-0.42(-0.49%)
Dec 02, 2021	82.57	86.09	82.44	85.98	143,521	+4.37(+5.36%)
Dec 01, 2021	85.70	86.04	81.50	81.61	171,175	-1.39(-1.67%)
Nov 30, 2021	84.21	84.21	82.42	83.00	123,053	-1.74(-2.05%)
Nov 29, 2021	86.44	86.64	84.54	84.73	216,440	-0.75(-0.88%)
Nov 26, 2021	87.42	87.45	84.70	85.49	53,382	-3.39(-3.81%)
Nov 24, 2021	89.74	90.51	87.64	88.87	128,104	-1.02(-1.14%)
Nov 23, 2021	92.35	93.60	88.98	89.90	122,974	-2.85(-3.07%)
Nov 22, 2021	90.52	93.67	88.87	92.75	148,537	+4.83(+5.49%)
Nov 19, 2021	85.27	90.15	85.27	87.92	212,194	-4.11(-4.47%)
Nov 18, 2021	94.26	92.84	91.95	92.03	98,679	-2.37(-2.52%)
Nov 17, 2021	94.39	95.40	93.87	94.41	153,284	-0.42(-0.45%)
Nov 16, 2021	94.72	96.33	93.59	94.83	73,486	-0.14(-0.15%)
Nov 15, 2021	96.70	97.08	94.44	94.98	62,632	-1.30(-1.35%)
Nov 12, 2021	99.12	99.12	95.93	96.28	62,597	-1.84(-1.88%)
Nov 11, 2021	99.16	99.93	97.64	98.12	37,481	-1.15(-1.16%)
Nov 10, 2021	99.76			99.28	36,642	-0.47(-0.47%)
Nov 09, 2021	101.21	101.53	99.45	99.75	36,592	-2.08(-2.04%)
Nov 08, 2021	104.83	105.47	101.21	101.83	81,459	-2.95(-2.82%)
Nov 05, 2021	104.97	108.34	103.26	104.78	104,251	-0.02(-0.02%)
Nov 04, 2021	108.81	111.57	103.36	104.80	72,430	-3.89(-3.58%)
Nov 03, 2021	103.76	110.11	103.46	108.69	140,843	+5.47(+5.30%)
Nov 02, 2021	106.21	106.21	102.41	103.22	86,527	-2.04(-1.94%)
Nov 01, 2021	103.90	106.70	103.73	105.26	80,080	+1.53(+1.47%)
Oct 29, 2021	100.94	103.89	100.94	103.73	49,999	+2.36(+2.32%)
Oct 28, 2021	99.01	102.08	97.29	101.37	128,816	+3.10(+3.15%)
Oct 27, 2021	99.09	99.13	97.35	98.28	44,594	-1.11(-1.11%)
Oct 26, 2021	100.81			99.38	48,957	-0.77(-0.77%)
Oct 25, 2021	102.00	102.00	99.69	100.15	29,605	-1.88(-1.84%)
Oct 22, 2021	103.02	103.36	101.63	102.03	33,529	-1.36(-1.31%)
Oct 21, 2021	103.69	105.04	102.49	103.38	46,915	+0.11(+0.10%)
Oct 20, 2021	102.80	104.07	102.48	103.28	37,080	+0.86(+0.84%)
Oct 19, 2021	101.96	104.08	101.71	102.42	32,555	+1.62(+1.60%)
Oct 18, 2021	100.02	100.93	99.25	100.81	44,398	+0.27(+0.27%)
Oct 15, 2021	102.52	102.88	100.53	100.54	42,285	-0.54(-0.53%)
Oct 14, 2021	102.25	103.14	100.72	101.08	53,434	+0.06(+0.06%)
Oct 13, 2021	102.20	102.20	100.72	101.02	23,636	-0.70(-0.69%)
Oct 12, 2021	101.96	102.47	100.04	101.72	42,135	+0.42(+0.42%)
Oct 11, 2021	103.82	103.86	101.29	101.30	40,920	-2.33(-2.25%)
Oct 08, 2021	105.55	106.00	103.09	103.62	22,554	-1.55(-1.47%)
Oct 07, 2021	105.64	107.21	104.36	105.17	53,226	+0.82(+0.78%)
Oct 06, 2021	104.87	104.93	102.27	104.35	41,106	-1.30(-1.23%)
Oct 05, 2021	107.96	108.61	105.06	105.65	63,197	-1.60(-1.49%)
Oct 04, 2021	106.98	108.86	104.84	107.25	69,216	-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.