Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	79.08	79.31	78.47	78.49	57,130	-0.40(-0.51%)
Dec 30, 2021	78.14	79.19	78.08	78.89	112,945	+0.84(+1.08%)
Dec 29, 2021	78.18	78.18	77.52	78.05	124,800	-0.14(-0.18%)
Dec 28, 2021	78.52	78.64	78.14	78.19	54,879	-0.37(-0.48%)
Dec 27, 2021	78.45	78.73	78.40	78.57	207,585	+0.11(+0.15%)
Dec 23, 2021	78.21	78.54	77.76	78.45	108,210	+0.49(+0.63%)
Dec 22, 2021	77.38	78.08	77.22	77.97	140,882	+0.30(+0.38%)
Dec 21, 2021	77.04	77.80	77.00	77.67	114,245	+1.42(+1.86%)
Dec 20, 2021	76.36	76.56	75.80	76.25	169,737	-1.07(-1.39%)
Dec 17, 2021	77.19	77.81	77.05	77.32	52,003	-0.56(-0.72%)
Dec 16, 2021	78.54	78.77	77.76	77.89	155,035	+0.07(+0.09%)
Dec 15, 2021	77.69	78.00	76.87	77.82	94,590	-0.51(-0.65%)
Dec 14, 2021	77.75	78.50	77.58	78.33	134,851	+0.01(+0.01%)
Dec 13, 2021	79.67	79.67	78.14	78.32	138,973	-1.39(-1.75%)
Dec 10, 2021	79.59	79.79	79.34	79.71	223,587	+0.12(+0.15%)
Dec 09, 2021	79.38	79.85	79.34	79.59	76,687	-0.24(-0.31%)
Dec 08, 2021	79.64	79.98	79.27	79.83	51,044	+0.45(+0.57%)
Dec 07, 2021	79.12	79.85	78.81	79.38	48,913	+1.34(+1.72%)
Dec 06, 2021	77.02	78.05	76.92	78.04	94,944	+1.02(+1.33%)
Dec 03, 2021	78.26	78.26	76.91	77.02	89,842	-1.71(-2.17%)
Dec 02, 2021	78.95	79.57	78.34	78.73	260,201	+0.75(+0.96%)
Dec 01, 2021	78.50	79.06	77.82	77.98	235,168	+0.52(+0.67%)
Nov 30, 2021	77.47	77.88	77.47	77.46	39,221	-0.16(-0.21%)
Nov 29, 2021	78.13	78.13	77.29	77.62	412,328	+0.13(+0.17%)
Nov 26, 2021	78.01	78.01	77.06	77.49	33,763	-2.34(-2.93%)
Nov 24, 2021	79.62	79.95	79.52	79.82	20,984	-0.17(-0.21%)
Nov 23, 2021	80.12	80.48	79.76	79.99	28,119	-0.20(-0.25%)
Nov 22, 2021	80.66	80.96	80.19	80.19	56,046	-0.42(-0.52%)
Nov 19, 2021	80.54	80.99	80.54	80.61	129,067	+0.08(+0.10%)
Nov 18, 2021	80.39	80.54	80.25	80.53	32,120	-0.78(-0.96%)
Nov 17, 2021	81.86	81.86	81.11	81.31	11,637	-0.42(-0.52%)
Nov 16, 2021	81.72	82.03	81.50	81.73	94,134	+0.29(+0.36%)
Nov 15, 2021	81.95	82.47	81.37	81.44	29,489	-0.38(-0.46%)
Nov 12, 2021	81.52	81.87	81.36	81.81	52,957	+0.47(+0.58%)
Nov 11, 2021	81.15	81.51	81.09	81.34	12,600	+1.19(+1.49%)
Nov 10, 2021	80.25			80.15	38,684	-0.22(-0.27%)
Nov 09, 2021	80.68	80.71	80.21	80.37	24,980	-0.32(-0.40%)
Nov 08, 2021	80.55	80.82	80.54	80.69	17,391	+0.82(+1.02%)
Nov 05, 2021	80.20	80.44	79.73	79.87	14,338	-0.21(-0.26%)
Nov 04, 2021	80.28	80.53	79.93	80.08	41,040	-0.26(-0.33%)
Nov 03, 2021	79.93	80.50	79.42	80.34	57,526	+0.38(+0.48%)
Nov 02, 2021	80.39	80.39	79.94	79.95	23,241	-0.94(-1.16%)
Nov 01, 2021	79.94	80.94	80.12	80.89	23,134	+0.77(+0.96%)
Oct 29, 2021	80.18	80.38	79.96	80.12	23,357	-1.25(-1.53%)
Oct 28, 2021	80.81	81.37	80.81	81.37	50,635	+0.14(+0.17%)
Oct 27, 2021	81.45	81.70	81.23	81.23	15,380	-0.70(-0.86%)
Oct 26, 2021	82.69			81.93	16,120	-0.31(-0.38%)
Oct 25, 2021	82.49	82.49	81.98	82.24	33,806	+0.27(+0.33%)
Oct 22, 2021	82.35	82.60	81.76	81.97	23,980	-0.18(-0.22%)
Oct 21, 2021	81.87	82.21	81.68	82.15	24,985	-0.30(-0.36%)
Oct 20, 2021	82.52	82.53	82.24	82.45	20,114	-0.19(-0.23%)
Oct 19, 2021	81.81	82.65	81.81	82.64	12,070	+1.27(+1.56%)
Oct 18, 2021	81.03	81.49	81.03	81.37	27,344	+0.11(+0.14%)
Oct 15, 2021	80.89	81.47	80.72	81.26	41,342	+0.79(+0.98%)
Oct 14, 2021	80.40	80.57	80.15	80.47	17,610	+0.29(+0.36%)
Oct 13, 2021	79.95	80.29	79.94	80.18	17,606	+1.23(+1.56%)
Oct 12, 2021	79.40	79.49	78.95	78.95	8,813	-0.65(-0.81%)
Oct 11, 2021	80.27	80.29	79.50	79.60	36,983	-0.13(-0.16%)
Oct 08, 2021	79.62	79.98	79.32	79.73	22,838	-0.08(-0.09%)
Oct 07, 2021	79.12	79.91	79.06	79.80	210,830	+1.97(+2.53%)
Oct 06, 2021	76.95	78.05	76.95	77.83	143,251	-0.39(-0.50%)
Oct 05, 2021	77.85	78.60	77.85	78.23	68,589	+0.57(+0.74%)
Oct 04, 2021	78.67	78.67	77.43	77.66	162,659	-1.27(-1.60%)

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.