Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	75.21	77.25	75.21	77.10	45,284	+0.45(+0.59%)
Dec 30, 2021	76.85	77.04	76.38	76.65	17,649	-0.92(-1.19%)
Dec 29, 2021	77.85	77.85	77.40	77.57	39,184	-0.83(-1.06%)
Dec 28, 2021	78.86	78.95	78.40	78.40	44,086	-1.10(-1.38%)
Dec 27, 2021	78.69	79.50	78.69	79.50	43,597	+0.07(+0.09%)
Dec 23, 2021	79.40	79.64	78.99	79.43	9,167	+0.26(+0.33%)
Dec 22, 2021	78.10	79.17	78.10	79.17	21,666	+1.96(+2.54%)
Dec 21, 2021	77.30	77.83	77.18	77.21	25,514	+0.97(+1.27%)
Dec 20, 2021	75.78	76.35	75.50	76.24	20,522	-0.96(-1.24%)
Dec 17, 2021	77.87	78.14	77.20	77.20	30,754	-3.43(-4.25%)
Dec 16, 2021	81.06	81.07	80.43	80.63	13,496	-0.52(-0.64%)
Dec 15, 2021	80.51	81.50	79.46	81.15	11,891	+0.34(+0.42%)
Dec 14, 2021	80.97	81.65	80.44	80.81	10,794	-2.93(-3.50%)
Dec 13, 2021	85.02	85.02	83.21	83.74	25,774	-0.55(-0.65%)
Dec 10, 2021	83.89	84.75	83.40	84.29	38,634	-13.31(-13.64%)
Dec 09, 2021	98.19	99.96	96.68	97.60	8,100	+0.47(+0.49%)
Dec 08, 2021	96.25	97.39	94.95	97.12	96,954	-0.08(-0.08%)
Dec 07, 2021	97.01	98.05	97.00	97.20	22,126	+0.89(+0.92%)
Dec 06, 2021	96.17	96.87	95.49	96.31	19,693	-0.45(-0.46%)
Dec 03, 2021	97.03	97.52	96.01	96.76	14,760	-0.74(-0.76%)
Dec 02, 2021	97.27	98.07	97.27	97.50	12,160	+1.65(+1.72%)
Dec 01, 2021	97.95	98.42	95.85	95.85	15,005	+1.79(+1.90%)
Nov 30, 2021	94.26	94.91	92.95	94.06	23,932	-0.21(-0.22%)
Nov 29, 2021	94.68	94.68	93.25	94.27	16,835	-0.22(-0.23%)
Nov 26, 2021	95.09	95.09	92.91	94.49	28,253	-4.69(-4.73%)
Nov 24, 2021	98.44	99.32	98.30	99.18	14,049	-2.43(-2.39%)
Nov 23, 2021	101.76	102.08	100.86	101.61	148,253	-0.16(-0.16%)
Nov 22, 2021	102.13	102.75	101.77	101.77	7,339	+0.72(+0.71%)
Nov 19, 2021	102.14	102.19	100.85	101.05	25,195	-2.35(-2.27%)
Nov 18, 2021	102.71	103.69	103.40	103.40	24,231	+2.39(+2.36%)
Nov 17, 2021	100.54	101.57	100.54	101.01	21,175	+0.28(+0.28%)
Nov 16, 2021	100.93	101.17	100.56	100.73	13,457	-0.05(-0.05%)
Nov 15, 2021	101.04	101.44	100.78	100.78	6,847	+0.17(+0.17%)
Nov 12, 2021	100.45	100.78	100.18	100.61	6,660	+0.51(+0.51%)
Nov 11, 2021	100.68	101.43	99.74	100.10	21,003	-1.01(-1.00%)
Nov 09, 2021	102.00	102.00	101.00	101.11	12,529	+0.10(+0.10%)
Nov 08, 2021	101.09	101.35	100.75	101.01	15,699	+0.01(+0.01%)
Nov 05, 2021	100.75	101.42	100.74	101.00	13,889	+0.35(+0.35%)
Nov 04, 2021	101.32	101.72	96.90	100.65	23,200	-0.46(-0.45%)
Nov 03, 2021	99.53	101.42	99.53	101.11	24,782	+0.44(+0.44%)
Nov 02, 2021	99.19	100.97	99.19	100.67	37,283	-0.33(-0.33%)
Nov 01, 2021	100.01	101.11	99.10	101.00	36,176	+1.90(+1.92%)
Oct 29, 2021	98.83	99.55	98.55	99.10	37,821	+1.50(+1.54%)
Oct 28, 2021	96.60	97.81	96.60	97.60	30,128	+1.00(+1.04%)
Oct 27, 2021	96.38	97.45	96.37	96.60	14,010	+0.23(+0.24%)
Oct 26, 2021	96.89			96.37	22,324	-0.03(-0.03%)
Oct 25, 2021	96.94	97.22	96.14	96.40	16,984	+0.93(+0.97%)
Oct 22, 2021	95.56	96.05	95.20	95.47	8,581	+0.38(+0.40%)
Oct 21, 2021	95.56	95.92	94.74	95.09	9,878	-0.09(-0.09%)
Oct 20, 2021	94.26	95.58	93.71	95.18	8,918	-0.55(-0.58%)
Oct 19, 2021	95.64	96.13	95.51	95.73	8,084	+0.62(+0.65%)
Oct 18, 2021	94.86	95.26	94.84	95.11	12,259	-1.83(-1.89%)
Oct 15, 2021	97.00	97.28	96.72	96.94	12,046	+0.39(+0.41%)
Oct 14, 2021	95.52	96.78	95.52	96.55	12,571	+2.14(+2.27%)
Oct 13, 2021	94.54	94.88	94.07	94.41	14,334	-0.52(-0.54%)
Oct 12, 2021	95.40	95.62	94.82	94.92	17,312	-0.81(-0.85%)
Oct 11, 2021	94.93	96.29	94.93	95.74	25,974	+2.45(+2.63%)
Oct 08, 2021	93.03	93.63	92.91	93.29	14,923	+2.62(+2.89%)
Oct 07, 2021	89.61	91.08	87.30	90.67	17,721	+2.35(+2.66%)
Oct 06, 2021	87.77	88.32	86.76	88.32	22,673	-0.76(-0.85%)
Oct 05, 2021	88.83	89.74	88.83	89.08	21,709	-0.55(-0.61%)
Oct 04, 2021	90.41	90.41	89.35	89.63	16,415	-0.62(-0.69%)

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.