Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	93.06	93.66	90.89	90.97	90,242	-2.35(-2.52%)
Dec 30, 2021	94.45	95.36	93.04	93.32	46,683	-0.70(-0.75%)
Dec 29, 2021	94.22	96.07	93.62	94.02	86,503	+0.47(+0.50%)
Dec 28, 2021	92.04	93.67	91.53	93.56	69,184	+1.20(+1.30%)
Dec 27, 2021	91.70	92.69	90.92	92.36	73,260	+1.21(+1.33%)
Dec 23, 2021	92.18	92.79	90.90	91.15	116,515	-1.29(-1.39%)
Dec 22, 2021	91.86	92.94	91.34	92.43	44,804	+0.05(+0.05%)
Dec 21, 2021	90.44	92.39	89.54	92.39	83,701	+2.72(+3.04%)
Dec 20, 2021	91.32	91.32	88.41	89.66	138,595	-2.91(-3.15%)
Dec 17, 2021	89.60	92.75	88.79	92.58	251,576	+2.97(+3.31%)
Dec 16, 2021	91.80	92.46	88.94	89.61	93,407	-1.52(-1.67%)
Dec 15, 2021	91.14	91.93	87.93	91.13	92,157	+0.51(+0.57%)
Dec 14, 2021	89.07	92.02	89.07	90.62	141,899	+1.22(+1.36%)
Dec 13, 2021	91.29	91.29	89.28	89.40	72,721	-1.53(-1.69%)
Dec 10, 2021	91.63	92.41	90.00	90.93	96,985	+0.80(+0.89%)
Dec 09, 2021	91.95	93.63	90.08	90.13	55,842	-2.29(-2.48%)
Dec 08, 2021	91.99	93.21	90.67	92.42	58,474	+0.28(+0.30%)
Dec 07, 2021	91.91	94.55	91.49	92.15	150,352	+1.41(+1.55%)
Dec 06, 2021	85.68	91.35	85.62	90.74	127,238	+6.36(+7.54%)
Dec 03, 2021	85.37	85.44	83.30	84.38	440,512	-0.42(-0.49%)
Dec 02, 2021	81.44	84.91	81.30	84.80	145,519	+4.31(+5.36%)
Dec 01, 2021	84.52	84.86	80.38	80.49	173,557	-1.37(-1.67%)
Nov 30, 2021	83.06	83.06	81.29	81.86	124,766	-1.71(-2.05%)
Nov 29, 2021	85.26	85.45	83.38	83.57	219,452	-0.74(-0.88%)
Nov 26, 2021	86.22	86.25	83.54	84.31	54,125	-3.34(-3.81%)
Nov 24, 2021	88.51	89.26	86.44	87.65	129,887	-1.01(-1.14%)
Nov 23, 2021	91.08	92.32	87.76	88.66	124,686	-2.81(-3.07%)
Nov 22, 2021	89.27	92.38	87.65	91.47	150,605	+4.76(+5.49%)
Nov 19, 2021	84.10	88.91	84.10	86.71	215,148	-4.06(-4.47%)
Nov 18, 2021	92.97	91.57	90.69	90.77	100,052	-2.34(-2.52%)
Nov 17, 2021	93.09	94.09	92.58	93.11	155,417	-0.42(-0.45%)
Nov 16, 2021	93.42	95.01	92.30	93.53	74,509	-0.14(-0.15%)
Nov 15, 2021	95.38	95.75	93.14	93.67	63,504	-1.29(-1.35%)
Nov 12, 2021	97.76	97.76	94.61	94.96	63,468	-1.82(-1.88%)
Nov 11, 2021	97.80	98.56	96.30	96.78	38,003	-1.14(-1.16%)
Nov 10, 2021	98.39			97.91	37,152	-0.46(-0.47%)
Nov 09, 2021	99.82	100.13	98.08	98.38	37,101	-2.05(-2.04%)
Nov 08, 2021	103.39	104.02	99.82	100.43	82,593	-2.91(-2.82%)
Nov 05, 2021	103.53	106.86	101.84	103.34	105,702	-0.02(-0.02%)
Nov 04, 2021	107.31	110.03	101.94	103.36	73,439	-3.84(-3.58%)
Nov 03, 2021	102.33	108.60	102.04	107.20	142,803	+5.40(+5.30%)
Nov 02, 2021	104.75	104.75	101.01	101.80	87,732	-2.01(-1.94%)
Nov 01, 2021	102.48	105.24	102.31	103.81	81,195	+1.51(+1.47%)
Oct 29, 2021	99.55	102.47	99.55	102.31	50,695	+2.32(+2.32%)
Oct 28, 2021	97.65	100.67	95.95	99.98	130,609	+3.05(+3.15%)
Oct 27, 2021	97.73	97.77	96.02	96.93	45,215	-1.09(-1.11%)
Oct 26, 2021	99.42			98.02	49,639	-0.76(-0.77%)
Oct 25, 2021	100.60	100.60	98.32	98.78	30,017	-1.85(-1.84%)
Oct 22, 2021	101.60	101.94	100.24	100.63	33,995	-1.34(-1.31%)
Oct 21, 2021	102.27	103.60	101.08	101.96	47,568	+0.11(+0.10%)
Oct 20, 2021	101.39	102.64	101.07	101.86	37,596	+0.84(+0.84%)
Oct 19, 2021	100.56	102.65	100.31	101.02	33,008	+1.59(+1.60%)
Oct 18, 2021	98.64	99.55	97.89	99.42	45,016	+0.27(+0.27%)
Oct 15, 2021	101.11	101.47	99.15	99.16	42,874	-0.53(-0.53%)
Oct 14, 2021	100.84	101.72	99.34	99.69	54,178	+0.06(+0.06%)
Oct 13, 2021	100.80	100.80	99.34	99.63	23,965	-0.69(-0.69%)
Oct 12, 2021	100.56	101.06	98.66	100.32	42,722	+0.42(+0.42%)
Oct 11, 2021	102.39	102.44	99.90	99.91	41,489	-2.30(-2.25%)
Oct 08, 2021	104.10	104.54	101.68	102.20	22,868	-1.53(-1.47%)
Oct 07, 2021	104.19	105.73	102.93	103.73	53,967	+0.81(+0.78%)
Oct 06, 2021	103.43	103.49	100.86	102.92	41,678	-1.28(-1.23%)
Oct 05, 2021	106.48	107.12	103.61	104.20	64,076	-1.58(-1.49%)
Oct 04, 2021	105.51	107.36	103.41	105.78	70,180	-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.