Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	80.46	81.69	79.93	81.08	20,182	+0.48(+0.59%)
Dec 30, 2021	80.88	81.02	80.38	80.61	15,803	-0.42(-0.52%)
Dec 29, 2021	80.39	81.36	80.18	81.03	18,499	-0.18(-0.22%)
Dec 28, 2021	80.26	81.58	80.09	81.21	22,984	+0.86(+1.07%)
Dec 27, 2021	80.50	80.90	79.86	80.35	17,931	+0.02(+0.02%)
Dec 23, 2021	80.46	80.78	79.98	80.33	56,078	+0.19(+0.24%)
Dec 22, 2021	79.39	80.19	78.78	80.14	27,639	+0.94(+1.18%)
Dec 21, 2021	78.87	80.46	78.13	79.21	28,695	+0.38(+0.48%)
Dec 20, 2021	79.32	79.32	77.77	78.83	51,887	-0.68(-0.86%)
Dec 17, 2021	80.90	82.83	79.33	79.51	236,723	-1.13(-1.41%)
Dec 16, 2021	81.10	81.82	80.36	80.64	71,306	-0.16(-0.20%)
Dec 15, 2021	79.43	80.99	78.78	80.81	52,436	+1.38(+1.73%)
Dec 14, 2021	79.42	80.42	79.27	79.43	44,228	+0.02(+0.02%)
Dec 13, 2021	79.26	80.08	78.86	79.41	31,093	+0.15(+0.19%)
Dec 10, 2021	77.85	79.89	77.85	79.26	47,135	+1.90(+2.45%)
Dec 09, 2021	76.79	77.81	76.71	77.36	71,303	+0.53(+0.69%)
Dec 08, 2021	77.25	77.43	76.23	76.83	42,655	-0.32(-0.42%)
Dec 07, 2021	76.61	77.78	76.61	77.15	28,623	+0.84(+1.10%)
Dec 06, 2021	75.26	76.91	75.26	76.32	36,397	+1.58(+2.12%)
Dec 03, 2021	75.20	75.25	74.40	74.74	26,383	-0.11(-0.14%)
Dec 02, 2021	73.84	75.12	73.68	74.84	42,707	+1.33(+1.81%)
Dec 01, 2021	74.67	75.19	73.45	73.51	37,832	-0.59(-0.80%)
Nov 30, 2021	74.66	74.91	73.76	74.11	46,060	-0.71(-0.95%)
Nov 29, 2021	75.20	75.52	74.58	74.82	39,216	+0.25(+0.34%)
Nov 26, 2021	76.06	76.53	74.40	74.56	21,255	-2.39(-3.11%)
Nov 24, 2021	76.97	76.99	76.25	76.96	16,613	-0.02(-0.02%)
Nov 23, 2021	76.78	77.28	76.22	76.97	31,992	+0.41(+0.54%)
Nov 22, 2021	75.85	77.64	75.19	76.56	34,827	+0.85(+1.12%)
Nov 19, 2021	75.82	76.94	75.72	75.72	48,638	-0.27(-0.36%)
Nov 18, 2021	76.95	76.59	75.02	75.99	44,402	-1.01(-1.31%)
Nov 17, 2021	78.31	78.31	76.48	76.99	35,394	-1.26(-1.61%)
Nov 16, 2021	78.88	78.94	78.03	78.25	22,024	-0.52(-0.66%)
Nov 15, 2021	78.58	78.77	77.81	78.77	32,247	+0.53(+0.68%)
Nov 12, 2021	78.60	78.60	77.99	78.24	19,216	-0.18(-0.23%)
Nov 11, 2021	78.57	78.57	77.69	78.42	16,199	-0.04(-0.05%)
Nov 10, 2021	78.67			78.46	22,404	-0.12(-0.15%)
Nov 09, 2021	78.32	78.95	77.96	78.58	20,549	-0.06(-0.08%)
Nov 08, 2021	78.85	78.85	78.06	78.64	19,858	-0.20(-0.25%)
Nov 05, 2021	78.07	79.39	78.07	78.84	36,674	+0.88(+1.13%)
Nov 04, 2021	79.49	79.49	77.74	77.96	34,218	-0.17(-0.22%)
Nov 03, 2021	76.34	78.29	76.12	78.13	40,561	+1.63(+2.13%)
Nov 02, 2021	76.34	76.75	75.84	76.50	30,387	-0.01(-0.01%)
Nov 01, 2021	75.98	76.81	75.21	76.51	60,505	+0.51(+0.67%)
Oct 29, 2021	76.40	77.56	75.49	75.99	42,631	-0.28(-0.37%)
Oct 28, 2021	75.84	76.77		76.27	28,743	+0.51(+0.68%)
Oct 27, 2021	77.38	77.38	74.64	75.76	36,904	-0.66(-0.86%)
Oct 26, 2021	76.05			76.42	58,464	+0.47(+0.62%)
Oct 25, 2021	75.26	76.17	74.46	75.95	26,457	+0.86(+1.15%)
Oct 22, 2021	74.92	75.70	74.81	75.09	25,895	+0.30(+0.40%)
Oct 21, 2021	74.92	75.46	74.51	74.79	33,596	-0.04(-0.05%)
Oct 20, 2021	74.54	75.54	74.29	74.83	25,582	+0.06(+0.08%)
Oct 19, 2021	74.76	74.85	74.23	74.76	17,164	+0.04(+0.05%)
Oct 18, 2021	75.39	75.39	74.70	74.73	16,404	-0.57(-0.75%)
Oct 15, 2021	76.17	76.40	75.00	75.29	24,620	-0.24(-0.32%)
Oct 14, 2021	75.35	75.90	74.75	75.54	14,820	+0.67(+0.90%)
Oct 13, 2021	74.51	75.10	74.51	74.86	18,028	-0.37(-0.49%)
Oct 12, 2021	74.85	75.89	74.75	75.23	25,898	+0.19(+0.25%)
Oct 11, 2021	74.40	76.01	74.26	75.04	16,515	+0.53(+0.71%)
Oct 08, 2021	74.81	75.09	74.28	74.51	24,753	+0.09(+0.12%)
Oct 07, 2021	74.90	75.72	74.29	74.42	28,822	-0.23(-0.31%)
Oct 06, 2021	74.35	74.89	73.67	74.65	19,468	-0.23(-0.31%)
Oct 05, 2021	74.90	76.13	74.15	74.89	47,136	-0.09(-0.12%)
Oct 04, 2021	74.15	75.16	73.79	74.98	23,514	+1.03(+1.39%)

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.