Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	94.85	95.72	94.75	94.84	116,019	-0.38(-0.40%)
Dec 30, 2021	96.59	97.27	95.15	95.22	95,841	-1.32(-1.37%)
Dec 29, 2021	97.04	98.05	96.04	96.54	117,100	-0.53(-0.54%)
Dec 28, 2021	96.28	97.60	96.09	97.07	175,100	+0.54(+0.56%)
Dec 27, 2021	95.24	96.54	94.47	96.53	99,476	+2.38(+2.53%)
Dec 23, 2021	93.91	94.84	93.44	94.16	74,718	+0.53(+0.56%)
Dec 22, 2021	93.09	94.30	92.75	93.63	145,873	+0.21(+0.22%)
Dec 21, 2021	91.44	93.51	91.38	93.42	142,454	+3.09(+3.42%)
Dec 20, 2021	90.71	90.72	89.06	90.33	236,214	-1.70(-1.85%)
Dec 17, 2021	90.40	92.98	89.49	92.03	496,443	+0.63(+0.69%)
Dec 16, 2021	95.22	95.22	90.80	91.41	225,224	-3.54(-3.73%)
Dec 15, 2021	93.32	95.39	92.97	94.95	171,424	+1.62(+1.74%)
Dec 14, 2021	95.17	95.77	92.79	93.33	212,291	-2.29(-2.39%)
Dec 13, 2021	95.78	96.47	95.33	95.62	157,861	-0.28(-0.29%)
Dec 10, 2021	96.25	96.95	94.74	95.90	257,907	+0.39(+0.41%)
Dec 09, 2021	97.14	97.43	95.48	95.51	140,121	-2.16(-2.21%)
Dec 08, 2021	98.46	98.52	97.66	97.67	174,960	-0.63(-0.64%)
Dec 07, 2021	99.56	99.90	98.07	98.30	198,958	-0.22(-0.22%)
Dec 06, 2021	96.57	99.49	95.98	98.52	353,279	+2.76(+2.88%)
Dec 03, 2021	98.04	98.04	94.63	95.76	285,386	-1.95(-2.00%)
Dec 02, 2021	95.12	98.43	95.12	97.71	284,465	+3.27(+3.46%)
Dec 01, 2021	101.24	101.91	94.43	94.44	394,531	-5.42(-5.42%)
Nov 30, 2021	102.43	102.84	99.59	99.86	375,642	-3.40(-3.30%)
Nov 29, 2021	103.64	104.10	102.51	103.27	152,471	+1.24(+1.22%)
Nov 26, 2021	103.71	105.61	101.27	102.02	132,199	-4.02(-3.79%)
Nov 24, 2021	106.56	107.34	105.69	106.04	124,341	-1.27(-1.19%)
Nov 23, 2021	105.29	107.43	105.20	107.32	177,589	+1.65(+1.56%)
Nov 22, 2021	105.42	106.90	104.89	105.67	160,555	+0.37(+0.35%)
Nov 19, 2021	105.08	106.10	104.69	105.30	168,265	-0.07(-0.07%)
Nov 18, 2021	105.36	105.76	105.20	105.37	202,601	-1.20(-1.12%)
Nov 17, 2021	107.47	107.56	106.50	106.56	243,248	-1.31(-1.22%)
Nov 16, 2021	106.48	108.51	105.93	107.88	224,395	+1.03(+0.96%)
Nov 15, 2021	107.89	108.92	106.21	106.85	265,925	-1.11(-1.03%)
Nov 12, 2021	108.32	108.79	107.61	107.96	197,135	+0.37(+0.34%)
Nov 11, 2021	105.37	107.71	105.29	107.60	220,789	+2.59(+2.47%)
Nov 10, 2021	105.78			105.01	257,028	-1.00(-0.94%)
Nov 09, 2021	106.31	106.84	105.56	106.00	198,363	-0.18(-0.17%)
Nov 08, 2021	106.24	107.28	104.82	106.18	273,572	+0.50(+0.47%)
Nov 05, 2021	103.59	105.73	101.08	105.68	1,734,896	+3.23(+3.16%)
Nov 04, 2021	103.79	105.29	101.66	102.45	422,471	-0.80(-0.77%)
Nov 03, 2021	101.06	103.53	99.82	103.25	258,047	+1.75(+1.73%)
Nov 02, 2021	101.08	102.30	100.31	101.49	317,914	+0.41(+0.40%)
Nov 01, 2021	101.00	101.52	100.27	101.08	383,878	+0.28(+0.28%)
Oct 29, 2021	99.66	101.21	99.59	100.81	242,278	+1.08(+1.08%)
Oct 28, 2021	97.96	99.99	97.46	99.73	249,753	+2.16(+2.21%)
Oct 27, 2021	98.02	100.72	97.47	97.57	333,615	-0.49(-0.50%)
Oct 26, 2021	99.62			98.06	494,488	+1.46(+1.52%)
Oct 25, 2021	96.50	97.30	94.73	96.59	310,977	+0.07(+0.07%)
Oct 22, 2021	96.30	97.26	95.96	96.52	389,032	+0.00(+0.00%)
Oct 21, 2021	96.36	97.12	95.72	96.52	163,534	+0.07(+0.07%)
Oct 20, 2021	97.13	97.31	95.86	96.46	139,996	-0.59(-0.61%)
Oct 19, 2021	98.31	98.42	96.71	97.04	157,423	-1.13(-1.16%)
Oct 18, 2021	97.56	98.77	97.56	98.18	125,583	-0.09(-0.09%)
Oct 15, 2021	99.06	99.26	98.27	98.27	189,278	+0.34(+0.35%)
Oct 14, 2021	100.11	100.49	97.46	97.93	193,770	-1.23(-1.25%)
Oct 13, 2021	99.88	100.00	98.64	99.16	145,942	-0.19(-0.19%)
Oct 12, 2021	99.42	100.34	98.85	99.35	168,232	+0.13(+0.13%)
Oct 11, 2021	99.12	100.50	98.51	99.22	66,069	-0.30(-0.30%)
Oct 08, 2021	100.26	101.16	98.70	99.52	130,849	-0.62(-0.62%)
Oct 07, 2021	99.12	100.74	98.62	100.14	223,649	+1.64(+1.67%)
Oct 06, 2021	98.33	99.28	96.87	98.50	173,199	-0.64(-0.64%)
Oct 05, 2021	96.86	99.21	96.28	99.13	178,062	+2.67(+2.77%)
Oct 04, 2021	95.61	96.78	95.05	96.47	108,739	+0.35(+0.36%)

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.