Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	79.16	79.21	78.68	78.78	339,301	-0.06(-0.07%)
Dec 30, 2021	78.32	79.40	78.32	78.84	487,183	+0.27(+0.34%)
Dec 29, 2021	78.99	78.99	78.11	78.57	473,813	-0.06(-0.07%)
Dec 28, 2021	79.50	79.50	78.55	78.63	553,092	-0.47(-0.59%)
Dec 27, 2021	78.93	79.20	78.78	79.10	451,091	+0.02(+0.02%)
Dec 23, 2021	79.17	79.24	78.49	79.08	818,700	+0.46(+0.58%)
Dec 22, 2021	77.98	78.62	77.98	78.62	594,588	+0.28(+0.36%)
Dec 21, 2021	77.25	78.34	77.11	78.34	822,724	+1.70(+2.22%)
Dec 20, 2021	76.68	77.22	76.23	76.64	1,288,536	-0.58(-0.75%)
Dec 17, 2021	76.49	77.51	76.07	77.22	754,395	+0.45(+0.59%)
Dec 16, 2021	78.43	78.50	76.54	76.76	1,209,556	-1.07(-1.38%)
Dec 15, 2021	77.32	77.85	76.30	77.84	566,684	+0.73(+0.95%)
Dec 14, 2021	77.61	77.61	76.54	77.10	828,088	-0.66(-0.85%)
Dec 13, 2021	78.39	78.47	77.36	77.76	1,207,290	-0.72(-0.91%)
Dec 10, 2021	78.28	79.06	78.04	78.48	845,161	+0.00(+0.00%)
Dec 09, 2021	79.79	79.95	78.39	78.48	1,258,195	-1.20(-1.50%)
Dec 08, 2021	78.84	79.73	78.39	79.67	1,088,354	+0.89(+1.14%)
Dec 07, 2021	78.22	78.98	78.03	78.78	2,514,130	+1.60(+2.07%)
Dec 06, 2021	76.39	77.58	76.06	77.18	4,654,209	+0.27(+0.36%)
Dec 03, 2021	77.86	78.19	76.25	76.90	1,284,691	-1.04(-1.33%)
Dec 02, 2021	77.64	78.19	77.12	77.94	1,376,160	+0.62(+0.80%)
Dec 01, 2021	79.13	79.61	77.31	77.32	1,607,371	-1.63(-2.07%)
Nov 30, 2021	79.78	80.22	78.68	78.95	1,153,055	-1.23(-1.54%)
Nov 29, 2021	80.56	80.81	79.71	80.18	1,557,104	-0.08(-0.11%)
Nov 26, 2021	79.79	80.36	79.78	80.26	556,803	-0.70(-0.86%)
Nov 24, 2021	80.16	81.14	79.68	80.96	606,637	+0.63(+0.78%)
Nov 23, 2021	80.63	81.11	79.84	80.33	1,918,778	-0.62(-0.77%)
Nov 22, 2021	82.53	82.53	80.72	80.95	776,859	-1.11(-1.35%)
Nov 19, 2021	82.17	82.65	81.97	82.06	1,545,162	-0.35(-0.42%)
Nov 18, 2021	83.19	82.43	82.33	82.41	589,906	-0.59(-0.71%)
Nov 17, 2021	83.88	83.88	82.75	83.00	546,178	-0.76(-0.91%)
Nov 16, 2021	83.43	83.79	83.28	83.76	996,654	+0.31(+0.37%)
Nov 15, 2021	84.06	84.06	83.33	83.45	572,691	-0.19(-0.22%)
Nov 12, 2021	83.08	83.70	83.08	83.64	705,346	+0.42(+0.51%)
Nov 11, 2021	83.37	83.47	83.01	83.22	316,507	+0.36(+0.43%)
Nov 10, 2021	83.98			82.86	903,283	-1.16(-1.38%)
Nov 09, 2021	84.22	84.43	83.61	84.02	1,127,791	-0.16(-0.19%)
Nov 08, 2021	84.17	84.34	84.10	84.18	961,627	+0.35(+0.42%)
Nov 05, 2021	83.84	84.13	83.45	83.83	1,029,632	+0.35(+0.42%)
Nov 04, 2021	83.26	83.86	83.23	83.48	1,626,591	+0.24(+0.29%)
Nov 03, 2021	83.41	83.43	82.94	83.24	1,339,646	-0.01(-0.01%)
Nov 02, 2021	83.60	83.60	82.94	83.25	1,306,565	-0.28(-0.34%)
Nov 01, 2021	82.95	83.53	83.15	83.53	1,335,422	+0.83(+1.01%)
Oct 29, 2021	82.61	82.77	82.37	82.70	625,264	+0.05(+0.06%)
Oct 28, 2021	82.23	82.65	81.95	82.65	484,936	+0.91(+1.12%)
Oct 27, 2021	82.71	82.71	81.73	81.74	609,414	-0.74(-0.90%)
Oct 26, 2021	82.91			82.48	535,034	-0.23(-0.27%)
Oct 25, 2021	82.29	82.93	82.29	82.70	538,536	+0.14(+0.17%)
Oct 22, 2021	82.78	82.98	82.31	82.56	387,531	-0.66(-0.79%)
Oct 21, 2021	82.40	83.28	82.40	83.22	353,712	+0.37(+0.44%)
Oct 20, 2021	83.13	83.13	82.64	82.86	996,362	+0.23(+0.28%)
Oct 19, 2021	82.22	82.83	82.14	82.62	476,478	+0.34(+0.41%)
Oct 18, 2021	81.70	82.39	81.70	82.28	623,392	+0.20(+0.24%)
Oct 15, 2021	82.68	82.68	81.99	82.08	908,914	+0.11(+0.14%)
Oct 14, 2021	81.76	82.12	81.58	81.97	862,574	+0.74(+0.91%)
Oct 13, 2021	80.55	81.37	80.55	81.23	989,863	+0.57(+0.71%)
Oct 12, 2021	80.52	80.84	80.04	80.66	1,600,431	+0.57(+0.72%)
Oct 11, 2021	80.75	80.83	80.08	80.08	1,851,640	-0.45(-0.56%)
Oct 08, 2021	81.44	81.44	80.53	80.53	263,947	-0.39(-0.48%)
Oct 07, 2021	80.82	81.44	80.67	80.92	827,315	+0.62(+0.77%)
Oct 06, 2021	79.82	80.33	79.35	80.30	706,945	+0.23(+0.29%)
Oct 05, 2021	79.77	80.35	79.57	80.06	727,034	+0.61(+0.77%)
Oct 04, 2021	80.47	80.55	79.26	79.45	1,074,549	-1.17(-1.46%)

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.