Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	90.65	92.53	90.10	92.13	1,514,673	+0.46(+0.50%)
Dec 30, 2021	92.87	93.89	91.55	91.67	1,437,571	-1.20(-1.29%)
Dec 29, 2021	93.92	95.01	92.71	92.87	1,469,452	-1.24(-1.32%)
Dec 28, 2021	95.35	95.96	93.18	94.11	1,648,632	-0.84(-0.88%)
Dec 27, 2021	90.49	95.01	88.94	94.94	2,414,540	+4.44(+4.91%)
Dec 23, 2021	90.55	91.75	89.90	90.50	1,919,838	+0.21(+0.24%)
Dec 22, 2021	88.69	91.42	87.97	90.29	2,068,071	+0.67(+0.75%)
Dec 21, 2021	86.63	89.97	86.18	89.61	2,507,941	+4.94(+5.83%)
Dec 20, 2021	83.39	84.57	81.17	84.68	3,230,156	-2.83(-3.23%)
Dec 17, 2021	88.56	89.53	85.98	87.50	5,869,857	-2.45(-2.73%)
Dec 16, 2021	90.19	92.49	89.52	89.95	3,091,780	+1.32(+1.49%)
Dec 15, 2021	89.32	89.32	84.60	88.63	4,320,348	-0.27(-0.31%)
Dec 14, 2021	89.39	91.89	88.46	88.90	3,235,083	-2.17(-2.38%)
Dec 13, 2021	93.88	94.75	90.17	91.07	2,353,874	-3.70(-3.91%)
Dec 10, 2021	95.34	95.89	92.05	94.78	2,271,853	+0.52(+0.56%)
Dec 09, 2021	96.01	96.90	93.82	94.25	2,260,496	-2.82(-2.90%)
Dec 08, 2021	99.18	99.63	96.61	97.07	2,697,630	-1.67(-1.70%)
Dec 07, 2021	94.11	99.84	93.93	98.75	3,457,766	+6.04(+6.51%)
Dec 06, 2021	92.38	93.74	90.17	92.71	2,255,809	+2.39(+2.65%)
Dec 03, 2021	92.41	93.28	88.55	90.32	2,923,099	-0.60(-0.66%)
Dec 02, 2021	86.73	91.99	85.02	90.92	3,381,332	+2.93(+3.33%)
Dec 01, 2021	93.57	93.88	87.91	87.99	4,776,527	-3.19(-3.49%)
Nov 30, 2021	90.66	94.58	90.48	91.18	18,681,828	-2.73(-2.91%)
Nov 29, 2021	95.43	98.89	92.58	93.91	4,960,875	+2.09(+2.28%)
Nov 26, 2021	89.95	92.55	87.52	91.82	3,662,015	-5.74(-5.88%)
Nov 24, 2021	92.82	98.18	92.69	97.56	2,532,841	+3.43(+3.64%)
Nov 23, 2021	92.77	95.07	92.41	94.13	3,306,651	+3.32(+3.66%)
Nov 22, 2021	87.39	92.31	87.34	90.81	3,266,187	+3.53(+4.05%)
Nov 19, 2021	89.33	90.37	86.09	87.28	5,603,969	-4.95(-5.36%)
Nov 18, 2021	91.83	94.25	92.00	92.23	2,228,236	+0.62(+0.67%)
Nov 17, 2021	92.55	95.03	91.07	91.61	2,734,434	-2.51(-2.67%)
Nov 16, 2021	95.68	96.32	93.70	94.12	2,313,593	-0.85(-0.89%)
Nov 15, 2021	93.75	95.57	91.20	94.97	1,998,029	+1.04(+1.11%)
Nov 12, 2021	92.46	94.79	92.00	93.93	2,149,460	+1.01(+1.08%)
Nov 11, 2021	91.90	93.93	91.89	92.92	1,930,337	+1.38(+1.50%)
Nov 10, 2021	96.01			91.54	3,108,685	-4.98(-5.16%)
Nov 09, 2021	98.24	99.22	94.56	96.52	2,744,930	-1.90(-1.93%)
Nov 08, 2021	98.05	100.12	97.69	98.42	2,540,295	+1.63(+1.69%)
Nov 05, 2021	97.31	98.16	95.74	96.79	2,198,641	+0.84(+0.88%)
Nov 04, 2021	97.36	99.00	94.35	95.95	3,122,844	+0.84(+0.89%)
Nov 03, 2021	96.44	98.02	94.00	95.10	3,142,412	-2.25(-2.31%)
Nov 02, 2021	93.35	98.76	92.25	97.35	4,979,371	+2.42(+2.54%)
Nov 01, 2021	93.41	95.37	94.03	94.93	4,691,592	+3.76(+4.12%)
Oct 29, 2021	92.71	92.98	89.71	91.17	2,537,704	-1.55(-1.67%)
Oct 28, 2021	90.71	92.76	90.54	92.72	1,980,990	+1.22(+1.33%)
Oct 27, 2021	93.14	94.94	91.34	91.51	2,445,251	-3.50(-3.68%)
Oct 26, 2021	93.97			95.00	2,234,633	+1.94(+2.08%)
Oct 25, 2021	94.64			93.06	3,338,746	+0.07(+0.07%)
Oct 22, 2021	93.46	94.52	92.36	92.99	2,562,397	+0.34(+0.37%)
Oct 21, 2021	93.94	94.30	91.66	92.65	1,802,212	-1.89(-2.00%)
Oct 20, 2021	92.71	94.82	92.30	94.54	1,958,236	+0.18(+0.19%)
Oct 19, 2021	93.36	94.72	92.22	94.36	1,982,326	+1.41(+1.52%)
Oct 18, 2021	94.41	97.59	92.29	92.95	4,266,070	+0.85(+0.92%)
Oct 15, 2021	93.70	94.24	91.85	92.10	2,814,755	-0.47(-0.51%)
Oct 14, 2021	93.56	94.11	90.35	92.57	2,736,325	+0.54(+0.59%)
Oct 13, 2021	91.41	93.24	89.17	92.02	3,443,423	-1.54(-1.65%)
Oct 12, 2021	94.07	96.12	92.07	93.56	2,890,563	-0.62(-0.66%)
Oct 11, 2021	95.29	97.05	93.67	94.18	3,823,708	+0.70(+0.75%)
Oct 08, 2021	90.62	93.99	90.37	93.49	3,710,834	+4.13(+4.62%)
Oct 07, 2021	88.65	89.93	87.27	89.36	2,537,966	+0.81(+0.91%)
Oct 06, 2021	85.59	88.96	85.20	88.55	3,528,794	-0.04(-0.05%)
Oct 05, 2021	89.31	91.48	86.92	88.60	4,871,509	+0.66(+0.75%)
Oct 04, 2021	85.43	89.25	84.25	87.93	5,362,382	+3.84(+4.57%)

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.