Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	82.86	83.53	82.84	83.06	146,641	+0.08(+0.09%)
Dec 30, 2021	83.26	83.71	82.95	82.99	152,120	-0.20(-0.25%)
Dec 29, 2021	82.67	83.37	82.64	83.19	316,400	+0.53(+0.64%)
Dec 28, 2021	82.95	83.46	82.55	82.66	169,005	-0.29(-0.35%)
Dec 27, 2021	82.02	83.00	81.67	82.96	157,882	+1.19(+1.45%)
Dec 23, 2021	81.60	82.01	81.34	81.77	347,526	+0.50(+0.61%)
Dec 22, 2021	80.53	81.40	80.44	81.27	163,725	+0.81(+1.00%)
Dec 21, 2021	79.33	80.53	79.26	80.46	346,201	+1.95(+2.48%)
Dec 20, 2021	78.80	78.80	77.46	78.51	233,926	-1.12(-1.41%)
Dec 17, 2021	79.04	80.33	78.54	79.63	219,387	+0.21(+0.27%)
Dec 16, 2021	81.38	81.38	79.07	79.42	266,991	-1.40(-1.74%)
Dec 15, 2021	79.94	80.82	78.96	80.82	165,001	+1.06(+1.33%)
Dec 14, 2021	79.74	80.36	79.26	79.76	243,995	-0.58(-0.73%)
Dec 13, 2021	80.85	80.91	80.00	80.35	225,425	-0.54(-0.67%)
Dec 10, 2021	81.43	81.71	80.43	80.89	422,707	+0.00(+0.00%)
Dec 09, 2021	82.12	82.51	80.89	80.89	257,447	-1.63(-1.98%)
Dec 08, 2021	82.12	82.61	81.77	82.52	149,300	+0.68(+0.83%)
Dec 07, 2021	81.05	82.56	81.05	81.84	223,710	+1.67(+2.09%)
Dec 06, 2021	79.51	80.57	78.69	80.17	228,901	+1.13(+1.43%)
Dec 03, 2021	80.56	80.56	78.36	79.04	319,023	-1.16(-1.44%)
Dec 02, 2021	78.72	80.47	78.59	80.20	399,552	+1.84(+2.35%)
Dec 01, 2021	81.11	81.55	78.36	78.36	327,246	-1.51(-1.89%)
Nov 30, 2021	81.11	81.51	79.60	79.87	174,526	-1.90(-2.32%)
Nov 29, 2021	82.51	82.53	81.18	81.76	118,786	+0.32(+0.39%)
Nov 26, 2021	81.86	82.51	81.10	81.44	116,013	-2.15(-2.57%)
Nov 24, 2021	83.09	83.74	82.66	83.59	166,594	+0.11(+0.13%)
Nov 23, 2021	83.96	84.23	82.57	83.48	396,449	-0.56(-0.67%)
Nov 22, 2021	84.80	85.26	84.02	84.05	112,838	-0.46(-0.54%)
Nov 19, 2021	84.26	84.94	84.23	84.51	85,283	-0.04(-0.05%)
Nov 18, 2021	85.23	84.52	84.34	84.55	123,987	-0.33(-0.39%)
Nov 17, 2021	85.36	85.44	84.50	84.88	756,912	-0.62(-0.73%)
Nov 16, 2021	85.14	85.84	85.12	85.50	70,388	+0.37(+0.43%)
Nov 15, 2021	85.55	85.55	85.00	85.13	95,041	+0.07(+0.08%)
Nov 12, 2021	84.85	85.14	84.75	85.06	80,628	+0.46(+0.54%)
Nov 11, 2021	84.50	84.83	84.27	84.60	75,612	+0.50(+0.59%)
Nov 10, 2021	84.82			84.11	129,975	-1.00(-1.18%)
Nov 09, 2021	85.11	85.51	84.78	85.11	159,723	-0.12(-0.14%)
Nov 08, 2021	85.32	85.61	85.00	85.23	93,838	+0.22(+0.26%)
Nov 05, 2021	85.38	85.75	84.51	85.00	109,730	+0.06(+0.07%)
Nov 04, 2021	84.98	85.49	84.77	84.94	123,678	+0.13(+0.15%)
Nov 03, 2021	84.06	85.18	83.99	84.82	113,338	+0.57(+0.68%)
Nov 02, 2021	84.28	84.39	83.85	84.24	206,781	-0.12(-0.14%)
Nov 01, 2021	83.03	84.43	83.48	84.36	180,644	+1.50(+1.81%)
Oct 29, 2021	82.18	82.96	82.18	82.86	104,059	+0.42(+0.51%)
Oct 28, 2021	81.37	82.44	81.37	82.44	61,397	+1.60(+1.99%)
Oct 27, 2021	81.84	82.06	80.84	80.84	86,928	-0.94(-1.15%)
Oct 26, 2021	82.43			81.78	76,859	-0.38(-0.46%)
Oct 25, 2021	81.94	82.53	81.59	82.16	85,277	+0.40(+0.49%)
Oct 22, 2021	81.75	82.23	81.37	81.76	74,346	+0.09(+0.11%)
Oct 21, 2021	81.10	81.74	81.08	81.68	83,513	+0.60(+0.74%)
Oct 20, 2021	80.83	81.35	80.60	81.07	91,318	+0.37(+0.46%)
Oct 19, 2021	80.72	80.99	80.49	80.70	116,723	+0.41(+0.51%)
Oct 18, 2021	79.50	80.36	79.48	80.29	166,550	+0.34(+0.43%)
Oct 15, 2021	80.47	80.71	79.91	79.95	78,407	+0.10(+0.12%)
Oct 14, 2021	79.08	79.88	78.97	79.86	92,332	+1.54(+1.96%)
Oct 13, 2021	78.07	78.53	77.67	78.32	445,306	+0.41(+0.52%)
Oct 12, 2021	77.57	78.29	77.57	77.91	66,320	+0.52(+0.67%)
Oct 11, 2021	77.76	78.39	77.38	77.40	76,916	-0.38(-0.49%)
Oct 08, 2021	78.55	78.78	77.72	77.78	80,389	-0.66(-0.84%)
Oct 07, 2021	77.84	78.98	77.84	78.44	104,834	+1.25(+1.61%)
Oct 06, 2021	76.46	77.19	75.94	77.19	124,083	+0.02(+0.03%)
Oct 05, 2021	77.15	78.00	76.92	77.17	231,812	+0.20(+0.27%)
Oct 04, 2021	77.65	77.77	76.64	76.97	298,907	-0.89(-1.15%)

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.