Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	100.43	100.92	100.04	100.51	250,957	-0.06(-0.06%)
Dec 30, 2021	100.88	101.74	100.48	100.57	253,885	-0.26(-0.26%)
Dec 29, 2021	100.79	101.12	100.39	100.83	321,545	+0.08(+0.08%)
Dec 28, 2021	100.61	101.48	100.33	100.75	317,167	-0.06(-0.06%)
Dec 27, 2021	99.97	100.81	99.12	100.81	249,361	+1.07(+1.07%)
Dec 23, 2021	99.50	100.12	99.32	99.74	219,634	+0.63(+0.63%)
Dec 22, 2021	98.09	99.18	97.70	99.12	417,332	+0.92(+0.94%)
Dec 21, 2021	96.27	98.23	96.25	98.20	401,683	+2.85(+2.99%)
Dec 20, 2021	95.76	95.76	93.65	95.35	949,645	-1.75(-1.80%)
Dec 17, 2021	96.72	98.12	95.81	97.10	349,993	+0.02(+0.02%)
Dec 16, 2021	99.14	99.36	96.75	97.08	321,198	-1.29(-1.31%)
Dec 15, 2021	97.57	98.78	96.11	98.37	386,023	+0.99(+1.02%)
Dec 14, 2021	97.13	98.99	97.13	97.38	285,104	-0.26(-0.27%)
Dec 13, 2021	99.21	99.41	97.35	97.64	377,988	-1.97(-1.98%)
Dec 10, 2021	100.11	100.27	98.53	99.61	205,431	+0.13(+0.13%)
Dec 09, 2021	100.12	100.47	99.44	99.47	193,444	-1.39(-1.38%)
Dec 08, 2021	100.84	101.33	100.45	100.86	228,214	+0.41(+0.41%)
Dec 07, 2021	100.61	101.68	100.10	100.45	386,651	+0.94(+0.94%)
Dec 06, 2021	98.28	100.44	97.91	99.51	437,403	+2.37(+2.44%)
Dec 03, 2021	98.62	98.81	96.31	97.14	362,680	-0.91(-0.93%)
Dec 02, 2021	95.57	98.57	95.39	98.05	667,781	+2.96(+3.11%)
Dec 01, 2021	98.66	99.48	95.00	95.09	2,197,910	-1.46(-1.51%)
Nov 30, 2021	97.76	98.02	95.71	96.54	934,660	-2.25(-2.28%)
Nov 29, 2021	100.73	100.92	98.18	98.79	408,010	-0.46(-0.46%)
Nov 26, 2021	100.06	100.39	97.42	99.25	407,080	-4.19(-4.05%)
Nov 24, 2021	103.19	103.70	102.95	103.44	146,021	-0.48(-0.46%)
Nov 23, 2021	103.57	104.28	103.23	103.92	1,158,662	+0.38(+0.37%)
Nov 22, 2021	103.10	104.83	102.85	103.54	451,767	+1.22(+1.19%)
Nov 19, 2021	102.95	103.07	102.09	102.33	241,748	-1.60(-1.54%)
Nov 18, 2021	104.44	103.98	103.62	103.92	1,652,166	-0.10(-0.10%)
Nov 17, 2021	105.12	105.12	103.61	104.03	338,235	-1.32(-1.25%)
Nov 16, 2021	105.23	105.73	104.68	105.35	294,266	-0.06(-0.06%)
Nov 15, 2021	105.61	105.75	104.85	105.41	222,961	+0.16(+0.15%)
Nov 12, 2021	105.79	105.84	105.10	105.25	203,520	-0.41(-0.39%)
Nov 11, 2021	105.07	106.06	104.78	105.66	319,395	+0.79(+0.75%)
Nov 10, 2021	105.44			104.87	385,271	-0.89(-0.84%)
Nov 09, 2021	105.69	106.05	104.99	105.76	340,477	-0.25(-0.23%)
Nov 08, 2021	106.74	107.08	105.75	106.01	318,850	-0.03(-0.03%)
Nov 05, 2021	104.72	106.31	104.72	106.04	366,915	+2.61(+2.52%)
Nov 04, 2021	104.42	104.98	103.01	103.44	389,873	-0.62(-0.60%)
Nov 03, 2021	101.68	104.68	101.66	104.06	400,107	+2.42(+2.38%)
Nov 02, 2021	102.04	102.20	101.29	101.64	276,886	-0.33(-0.32%)
Nov 01, 2021	99.64	102.04	99.14	101.96	254,593	+2.82(+2.85%)
Oct 29, 2021	99.32	99.85	98.51	99.14	376,388	-0.25(-0.25%)
Oct 28, 2021	98.29	99.50	98.29	99.39	160,016	+1.51(+1.55%)
Oct 27, 2021	99.62	99.70	97.87	97.87	806,839	-2.18(-2.18%)
Oct 26, 2021	101.46		99.97	100.06	6,987,076	-1.35(-1.33%)
Oct 25, 2021	100.73	101.41	100.45	101.41	454,430	+0.91(+0.91%)
Oct 22, 2021	100.35	100.85	99.88	100.50	162,690	+0.18(+0.18%)
Oct 21, 2021	100.09	100.85	99.63	100.31	400,688	+0.06(+0.06%)
Oct 20, 2021	99.16	100.39	98.87	100.26	289,886	+0.96(+0.96%)
Oct 19, 2021	99.84	99.98	98.79	99.30	208,121	-0.25(-0.25%)
Oct 18, 2021	99.02	99.92	98.82	99.55	238,044	+0.19(+0.19%)
Oct 15, 2021	100.74	101.12	99.35	99.36	227,160	-0.32(-0.32%)
Oct 14, 2021	99.42	99.81	98.98	99.67	228,318	+1.21(+1.23%)
Oct 13, 2021	98.60	98.60	97.23	98.47	493,664	-0.16(-0.17%)
Oct 12, 2021	98.60	99.02	98.21	98.63	220,983	+0.24(+0.24%)
Oct 11, 2021	99.40	99.95	98.39	98.39	184,261	-0.76(-0.76%)
Oct 08, 2021	99.43	100.05	99.14	99.15	375,271	-0.36(-0.37%)
Oct 07, 2021	98.69	100.02	98.68	99.51	453,806	+1.57(+1.60%)
Oct 06, 2021	97.73	98.34	96.27	97.94	755,163	-0.94(-0.95%)
Oct 05, 2021	98.95	99.54	98.28	98.88	4,647,471	+0.33(+0.33%)
Oct 04, 2021	98.43	99.33	98.02	98.55	1,600,312	+0.25(+0.25%)

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.