Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	85.17	86.67	85.17	86.12	69,581	+0.73(+0.86%)
Dec 30, 2021	86.87	87.83	85.30	85.39	87,992	-1.40(-1.62%)
Dec 29, 2021	87.72	87.88	86.24	86.79	98,947	-0.76(-0.87%)
Dec 28, 2021	86.68	88.31	86.68	87.55	257,706	+0.50(+0.57%)
Dec 27, 2021	85.77	87.33	85.50	87.06	139,687	+1.06(+1.23%)
Dec 23, 2021	86.11	86.67	85.38	85.99	139,136	+0.10(+0.11%)
Dec 22, 2021	85.32	87.84	85.16	85.90	380,633	+0.39(+0.45%)
Dec 21, 2021	81.92	85.67	81.92	85.51	369,698	+4.35(+5.36%)
Dec 20, 2021	79.88	81.59	78.68	81.16	305,478	+0.39(+0.48%)
Dec 17, 2021	80.37	82.28	79.74	80.77	418,576	-0.20(-0.25%)
Dec 16, 2021	84.23	84.61	80.93	80.97	134,837	-2.76(-3.29%)
Dec 15, 2021	82.00	83.94	80.82	83.73	196,174	+1.36(+1.65%)
Dec 14, 2021	82.70	84.25	82.00	82.37	154,705	-0.65(-0.78%)
Dec 13, 2021	84.00	84.76	82.35	83.02	107,810	-1.66(-1.96%)
Dec 10, 2021	84.58	85.18	83.88	84.68	70,472	+0.75(+0.89%)
Dec 09, 2021	83.25	84.34	83.07	83.94	210,361	-0.25(-0.30%)
Dec 08, 2021	84.02	84.95	83.69	84.19	80,397	+0.15(+0.17%)
Dec 07, 2021	82.88	84.21	82.88	84.04	144,408	+2.02(+2.46%)
Dec 06, 2021	81.75	83.77	81.75	82.02	136,444	+1.59(+1.98%)
Dec 03, 2021	81.59	81.59	79.45	80.43	127,774	-0.73(-0.90%)
Dec 02, 2021	77.89	81.44	77.69	81.16	159,254	+4.00(+5.19%)
Dec 01, 2021	80.74	80.74	77.15	77.15	96,388	-1.46(-1.85%)
Nov 30, 2021	79.00	79.90	78.35	78.61	151,817	-1.24(-1.56%)
Nov 29, 2021	81.34	81.34	79.51	79.86	120,311	-0.46(-0.57%)
Nov 26, 2021	82.55	82.96	79.53	80.31	79,854	-4.92(-5.78%)
Nov 24, 2021	84.83	85.72	84.13	85.24	72,883	+0.08(+0.09%)
Nov 23, 2021	85.08	86.10	85.00	85.16	108,111	+0.45(+0.53%)
Nov 22, 2021	84.57	85.87	83.44	84.71	152,843	+0.36(+0.43%)
Nov 19, 2021	84.37	85.03	83.26	84.35	99,714	-0.70(-0.82%)
Nov 18, 2021	84.41	85.24	84.60	85.05	112,570	+0.51(+0.61%)
Nov 17, 2021	85.09	85.86	84.08	84.54	135,776	-0.64(-0.75%)
Nov 16, 2021	85.27	86.49	84.93	85.18	106,677	-0.38(-0.44%)
Nov 15, 2021	86.27	86.45	85.32	85.56	133,756	+0.05(+0.06%)
Nov 12, 2021	86.18	86.19	85.02	85.51	78,047	+0.00(+0.00%)
Nov 11, 2021	85.61	86.28	85.07	85.51	98,309	-0.20(-0.24%)
Nov 10, 2021	85.20			85.71	81,084	+0.47(+0.55%)
Nov 09, 2021	86.06	86.06	84.53	85.25	102,465	-0.77(-0.89%)
Nov 08, 2021	86.65	86.67	85.37	86.01	93,135	+0.27(+0.32%)
Nov 05, 2021	82.59	86.06	82.59	85.74	137,935	+4.27(+5.25%)
Nov 04, 2021	80.38	81.47	80.30	81.47	107,681	+1.36(+1.70%)
Nov 03, 2021	78.59	80.60	78.21	80.11	114,241	+0.97(+1.23%)
Nov 02, 2021	80.45	80.59	78.62	79.14	83,839	-1.49(-1.84%)
Nov 01, 2021	78.59	82.10	78.34	80.62	157,471	+2.28(+2.91%)
Oct 29, 2021	77.98	78.57	77.60	78.34	119,615	+0.55(+0.71%)
Oct 28, 2021	77.85	78.62	77.58	77.79	82,782	+0.70(+0.91%)
Oct 27, 2021	79.98	80.56	77.07	77.09	102,062	-3.15(-3.92%)
Oct 26, 2021	80.21		80.01	80.23	198,053	+1.29(+1.64%)
Oct 25, 2021	78.61	79.21	78.19	78.94	85,904	+0.14(+0.17%)
Oct 22, 2021	79.53	80.33	78.43	78.81	75,023	-0.59(-0.75%)
Oct 21, 2021	79.21	79.57	78.71	79.40	103,566	+0.25(+0.32%)
Oct 20, 2021	78.22	79.28	77.32	79.15	46,315	+0.92(+1.18%)
Oct 19, 2021	78.59	78.59	77.36	78.22	54,157	+0.13(+0.16%)
Oct 18, 2021	77.53	78.84	77.23	78.10	84,866	+0.12(+0.15%)
Oct 15, 2021	80.49	80.49	77.94	77.98	102,011	-1.44(-1.81%)
Oct 14, 2021	79.14	79.87	79.03	79.42	77,830	+1.22(+1.57%)
Oct 13, 2021	78.26	78.43	77.23	78.19	59,994	-0.24(-0.31%)
Oct 12, 2021	77.83	78.87	77.56	78.44	51,428	+0.85(+1.09%)
Oct 11, 2021	78.94	79.37	77.49	77.59	54,793	-1.27(-1.61%)
Oct 08, 2021	79.05	79.38	78.34	78.86	39,710	-0.31(-0.39%)
Oct 07, 2021	78.17	79.64	78.12	79.18	86,818	+1.78(+2.30%)
Oct 06, 2021	77.28	78.15	75.47	77.40	84,006	-0.73(-0.93%)
Oct 05, 2021	77.93	78.90	76.44	78.13	81,624	+0.69(+0.89%)
Oct 04, 2021	77.36	77.94	76.47	77.44	105,761	+0.40(+0.52%)

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.