Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	82.99	83.66	82.97	83.19	146,412	+0.08(+0.09%)
Dec 30, 2021	83.39	83.84	83.08	83.12	151,883	-0.20(-0.25%)
Dec 29, 2021	82.80	83.50	82.77	83.32	315,906	+0.53(+0.64%)
Dec 28, 2021	83.08	83.59	82.68	82.79	168,741	-0.29(-0.35%)
Dec 27, 2021	82.15	83.13	81.80	83.09	157,635	+1.19(+1.45%)
Dec 23, 2021	81.73	82.14	81.47	81.90	346,983	+0.50(+0.61%)
Dec 22, 2021	80.66	81.53	80.56	81.40	163,469	+0.81(+1.00%)
Dec 21, 2021	79.46	80.66	79.39	80.59	345,660	+1.95(+2.48%)
Dec 20, 2021	78.92	78.92	77.58	78.64	233,561	-1.12(-1.41%)
Dec 17, 2021	79.16	80.46	78.67	79.76	219,044	+0.21(+0.27%)
Dec 16, 2021	81.51	81.51	79.20	79.54	266,574	-1.41(-1.74%)
Dec 15, 2021	80.06	80.95	79.08	80.95	164,743	+1.06(+1.33%)
Dec 14, 2021	79.87	80.48	79.39	79.89	243,614	-0.59(-0.73%)
Dec 13, 2021	80.98	81.04	80.12	80.47	225,073	-0.54(-0.67%)
Dec 10, 2021	81.56	81.84	80.56	81.01	422,047	+0.00(+0.00%)
Dec 09, 2021	82.25	82.64	81.01	81.01	257,045	-1.64(-1.98%)
Dec 08, 2021	82.25	82.74	81.90	82.65	149,067	+0.68(+0.83%)
Dec 07, 2021	81.18	82.69	81.18	81.97	223,361	+1.68(+2.09%)
Dec 06, 2021	79.63	80.69	78.81	80.29	228,544	+1.13(+1.43%)
Dec 03, 2021	80.68	80.68	78.48	79.16	318,525	-1.16(-1.44%)
Dec 02, 2021	78.84	80.60	78.72	80.32	398,928	+1.84(+2.35%)
Dec 01, 2021	81.24	81.68	78.48	78.48	326,735	-1.51(-1.89%)
Nov 30, 2021	81.24	81.64	79.73	79.99	174,254	-1.90(-2.32%)
Nov 29, 2021	82.64	82.66	81.31	81.89	118,601	+0.32(+0.39%)
Nov 26, 2021	81.99	82.64	81.23	81.57	115,832	-2.15(-2.57%)
Nov 24, 2021	83.22	83.87	82.79	83.72	166,334	+0.11(+0.13%)
Nov 23, 2021	84.09	84.37	82.70	83.62	395,830	-0.57(-0.67%)
Nov 22, 2021	84.93	85.39	84.15	84.18	112,661	-0.46(-0.54%)
Nov 19, 2021	84.39	85.07	84.37	84.64	85,150	-0.04(-0.05%)
Nov 18, 2021	85.36	84.65	84.47	84.68	123,794	-0.33(-0.39%)
Nov 17, 2021	85.50	85.57	84.63	85.01	755,730	-0.62(-0.73%)
Nov 16, 2021	85.27	85.97	85.25	85.63	70,278	+0.37(+0.43%)
Nov 15, 2021	85.68	85.68	85.14	85.26	94,893	+0.07(+0.08%)
Nov 12, 2021	84.98	85.27	84.88	85.19	80,502	+0.46(+0.54%)
Nov 11, 2021	84.63	84.96	84.40	84.74	75,493	+0.50(+0.59%)
Nov 10, 2021	84.95			84.24	129,772	-1.00(-1.18%)
Nov 09, 2021	85.24	85.65	84.91	85.24	159,473	-0.12(-0.14%)
Nov 08, 2021	85.46	85.75	85.14	85.36	93,691	+0.22(+0.26%)
Nov 05, 2021	85.52	85.88	84.64	85.14	109,558	+0.06(+0.07%)
Nov 04, 2021	85.12	85.63	84.90	85.08	123,485	+0.13(+0.15%)
Nov 03, 2021	84.19	85.31	84.12	84.95	113,161	+0.57(+0.68%)
Nov 02, 2021	84.41	84.53	83.99	84.38	206,458	-0.12(-0.14%)
Nov 01, 2021	83.16	84.56	83.61	84.49	180,362	+1.50(+1.81%)
Oct 29, 2021	82.31	83.09	82.31	82.99	103,896	+0.42(+0.51%)
Oct 28, 2021	81.50	82.57	81.50	82.57	61,301	+1.61(+1.99%)
Oct 27, 2021	81.97	82.19	80.97	80.97	86,792	-0.94(-1.15%)
Oct 26, 2021	82.56			81.91	76,739	-0.38(-0.46%)
Oct 25, 2021	82.07	82.66	81.72	82.29	85,143	+0.40(+0.49%)
Oct 22, 2021	81.88	82.36	81.49	81.89	74,230	+0.09(+0.11%)
Oct 21, 2021	81.23	81.87	81.21	81.80	83,383	+0.60(+0.74%)
Oct 20, 2021	80.96	81.48	80.72	81.20	91,175	+0.37(+0.46%)
Oct 19, 2021	80.85	81.12	80.61	80.83	116,541	+0.41(+0.51%)
Oct 18, 2021	79.62	80.49	79.61	80.42	166,290	+0.34(+0.43%)
Oct 15, 2021	80.60	80.84	80.03	80.08	78,284	+0.10(+0.12%)
Oct 14, 2021	79.20	80.01	79.10	79.98	92,188	+1.54(+1.96%)
Oct 13, 2021	78.19	78.66	77.79	78.44	444,611	+0.41(+0.52%)
Oct 12, 2021	77.69	78.41	77.69	78.03	66,216	+0.52(+0.67%)
Oct 11, 2021	77.88	78.51	77.51	77.52	76,796	-0.38(-0.49%)
Oct 08, 2021	78.68	78.90	77.84	77.90	80,264	-0.66(-0.84%)
Oct 07, 2021	77.97	79.10	77.97	78.56	104,670	+1.25(+1.61%)
Oct 06, 2021	76.58	77.31	76.06	77.31	123,889	+0.02(+0.03%)
Oct 05, 2021	77.27	78.12	77.04	77.29	231,451	+0.20(+0.27%)
Oct 04, 2021	77.77	77.89	76.76	77.09	298,440	-0.90(-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.