Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	84.41	84.46	83.58	83.61	6,162,749	-0.77(-0.91%)
Dec 30, 2021	84.99	85.24	84.14	84.37	7,704,881	-0.19(-0.23%)
Dec 29, 2021	84.84	85.51	84.09	84.57	5,868,619	-0.42(-0.50%)
Dec 28, 2021	85.99	86.09	84.86	84.99	5,852,229	-0.85(-0.99%)
Dec 27, 2021	85.99	86.60	85.34	85.84	7,996,751	-0.17(-0.20%)
Dec 23, 2021	86.31	86.63	85.38	86.01	10,071,509	-0.13(-0.16%)
Dec 22, 2021	87.50	88.07	85.81	86.15	10,984,977	-1.58(-1.80%)
Dec 21, 2021	88.02	88.05	86.00	87.73	16,502,861	-0.12(-0.14%)
Dec 20, 2021	92.44	92.44	87.74	87.85	17,917,714	-4.77(-5.15%)
Dec 17, 2021	93.65	95.82	91.85	92.63	30,209,226	-6.33(-6.39%)
Dec 16, 2021	99.66	99.70	98.05	98.96	9,365,345	-0.41(-0.41%)
Dec 15, 2021	96.42	99.47	96.10	99.37	15,069,863	+3.60(+3.76%)
Dec 14, 2021	95.87	97.27	95.28	95.76	9,920,086	-0.96(-0.99%)
Dec 13, 2021	98.21	100.05	96.37	96.72	17,019,108	-1.67(-1.70%)
Dec 10, 2021	99.98	101.95	95.96	98.39	47,799,272	+13.29(+15.61%)
Dec 09, 2021	85.44	86.27	84.59	85.10	8,875,808	-0.16(-0.19%)
Dec 08, 2021	86.33	86.44	84.28	85.27	8,025,973	-1.06(-1.23%)
Dec 07, 2021	86.26	86.98	85.52	86.33	7,099,295	+1.06(+1.25%)
Dec 06, 2021	84.69	85.49	84.22	85.27	8,758,977	+0.67(+0.79%)
Dec 03, 2021	86.62	87.04	84.10	84.59	11,275,701	-1.68(-1.94%)
Dec 02, 2021	85.71	87.28	85.32	86.27	7,395,308	+0.23(+0.27%)
Dec 01, 2021	87.90	88.57	85.96	86.04	12,605,718	-0.95(-1.09%)
Nov 30, 2021	89.18	89.66	86.87	86.99	24,273,590	-2.11(-2.37%)
Nov 29, 2021	89.32	90.24	89.03	89.10	9,964,125	+0.58(+0.66%)
Nov 26, 2021	89.05	90.19	88.27	88.52	4,714,066	-1.20(-1.34%)
Nov 24, 2021	88.42	89.83	88.34	89.71	11,378,624	+0.61(+0.69%)
Nov 23, 2021	90.27	90.39	88.45	89.10	9,289,297	-1.60(-1.77%)
Nov 22, 2021	89.86	91.72	89.55	90.70	6,767,828	+0.61(+0.68%)
Nov 19, 2021	90.89	92.95	90.06	90.09	9,323,185	-0.66(-0.73%)
Nov 18, 2021	91.22	90.93	90.71	90.75	5,979,832	-0.64(-0.70%)
Nov 17, 2021	91.80	92.16	90.90	91.39	6,526,023	-0.27(-0.29%)
Nov 16, 2021	90.25	92.39	90.14	91.66	7,525,869	+1.52(+1.69%)
Nov 15, 2021	89.94	90.36	89.08	90.14	5,945,589	+0.46(+0.51%)
Nov 12, 2021	90.39	90.57	89.57	89.68	6,712,776	-0.48(-0.53%)
Nov 11, 2021	90.22	90.85	89.92	90.16	3,776,572	+0.20(+0.22%)
Nov 10, 2021	90.21			89.95	6,078,735	-0.73(-0.80%)
Nov 09, 2021	91.18	91.66	90.17	90.68	6,365,265	-0.53(-0.58%)
Nov 08, 2021	91.32	91.32	90.41	91.21	5,273,589	+0.18(+0.20%)
Nov 05, 2021	92.23	92.56	90.21	91.03	6,425,690	-0.65(-0.71%)
Nov 04, 2021	92.25	92.62	91.38	91.68	6,110,054	-0.50(-0.54%)
Nov 03, 2021	92.51	92.87	89.13	92.18	6,002,008	+0.27(+0.29%)
Nov 02, 2021	89.86	91.95	89.64	91.91	6,514,562	+1.43(+1.58%)
Nov 01, 2021	92.03	91.17	90.03	90.48	7,643,321	-1.50(-1.63%)
Oct 29, 2021	91.83	92.96	91.52	91.98	7,905,210	-0.28(-0.30%)
Oct 28, 2021	92.66	93.66	91.97	92.25	5,399,762	+0.19(+0.21%)
Oct 27, 2021	92.81	93.28	92.03	92.06	6,197,301	-0.91(-0.98%)
Oct 26, 2021	94.24		92.94	92.97	7,397,223	-0.87(-0.93%)
Oct 25, 2021	94.37	94.86	93.52	93.85	5,302,139	-0.35(-0.37%)
Oct 22, 2021	92.31	94.21	92.25	94.19	7,113,458	+1.87(+2.02%)
Oct 21, 2021	92.58	92.83	91.76	92.32	6,492,756	-0.33(-0.35%)
Oct 20, 2021	93.25	93.92	92.27	92.65	6,856,664	-0.40(-0.43%)
Oct 19, 2021	92.99	93.26	92.34	93.05	5,857,734	+0.53(+0.57%)
Oct 18, 2021	91.55	92.66	91.17	92.52	7,655,388	+1.13(+1.24%)
Oct 15, 2021	91.16	92.07	90.82	91.39	7,743,000	+0.05(+0.05%)
Oct 14, 2021	92.80	93.33	90.47	91.34	8,252,349	-1.07(-1.16%)
Oct 13, 2021	92.13	92.98	91.99	92.42	9,866,934	+0.80(+0.87%)
Oct 12, 2021	91.87	92.53	91.32	91.62	10,392,182	+0.27(+0.29%)
Oct 11, 2021	90.39	92.80	90.31	91.35	13,517,080	+0.86(+0.95%)
Oct 08, 2021	88.56	91.09	88.30	90.49	13,771,240	+2.30(+2.61%)
Oct 07, 2021	87.62	88.73	87.26	88.19	9,550,372	+0.93(+1.06%)
Oct 06, 2021	86.38	87.42	85.65	87.26	10,747,686	-0.14(-0.16%)
Oct 05, 2021	85.36	87.86	85.19	87.41	10,225,874	+2.13(+2.50%)
Oct 04, 2021	85.49	86.40	84.99	85.28	11,361,322	-0.46(-0.53%)

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.