Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	79.48	79.91	79.07	79.44	61,114	-0.06(-0.07%)
Dec 30, 2021	79.62	80.13	79.39	79.49	50,841	-0.19(-0.23%)
Dec 29, 2021	79.27	79.78	79.13	79.68	41,070	+0.57(+0.71%)
Dec 28, 2021	79.38	79.89	79.06	79.11	150,578	-0.28(-0.36%)
Dec 27, 2021	78.62	79.43	78.24	79.40	45,324	+1.09(+1.39%)
Dec 23, 2021	77.97	78.50	77.95	78.31	53,907	+0.45(+0.58%)
Dec 22, 2021	77.00	77.88	77.00	77.86	93,895	+0.77(+1.00%)
Dec 21, 2021	76.03	77.09	75.88	77.09	49,799	+1.92(+2.55%)
Dec 20, 2021	75.30	75.30	74.21	75.17	47,129	-1.12(-1.47%)
Dec 17, 2021	75.84	76.83	75.46	76.29	39,489	+0.37(+0.49%)
Dec 16, 2021	77.93	78.00	75.68	75.92	54,638	-1.50(-1.94%)
Dec 15, 2021	76.61	77.42	75.58	77.42	87,293	+1.15(+1.51%)
Dec 14, 2021	76.50	76.85	75.85	76.27	88,421	-0.65(-0.85%)
Dec 13, 2021	77.40	77.45	76.68	76.92	61,986	-0.52(-0.67%)
Dec 10, 2021	77.98	78.22	77.04	77.44	52,355	-0.06(-0.08%)
Dec 09, 2021	78.81	78.95	77.46	77.50	86,848	-1.39(-1.77%)
Dec 08, 2021	78.54	79.06	78.21	78.89	1,012,372	+0.64(+0.82%)
Dec 07, 2021	77.88	78.95	77.77	78.25	8,639,828	+1.59(+2.07%)
Dec 06, 2021	76.19	77.10	75.31	76.66	74,453	+1.01(+1.34%)
Dec 03, 2021	77.05	77.18	75.01	75.65	76,370	-1.11(-1.45%)
Dec 02, 2021	75.44	77.00	75.30	76.76	83,590	+1.76(+2.35%)
Dec 01, 2021	77.66	78.00	74.99	74.99	96,774	-1.50(-1.96%)
Nov 30, 2021	77.86	77.92	76.21	76.49	172,273	-1.78(-2.28%)
Nov 29, 2021	79.00	79.00	77.73	78.28	70,273	+0.25(+0.32%)
Nov 26, 2021	78.34	79.01	77.67	78.02	54,769	-2.05(-2.56%)
Nov 24, 2021	79.42	80.10	79.12	80.07	50,081	+0.12(+0.15%)
Nov 23, 2021	80.38	80.52	79.06	79.95	72,685	-0.51(-0.63%)
Nov 22, 2021	81.29	81.60	80.41	80.46	59,455	-0.49(-0.60%)
Nov 19, 2021	80.74	81.30	80.74	80.95	54,847	-0.02(-0.02%)
Nov 18, 2021	81.53	80.92	80.75	80.97	147,881	-0.30(-0.37%)
Nov 17, 2021	81.74	81.74	80.88	81.27	3,176,845	-0.57(-0.70%)
Nov 16, 2021	81.53	82.14	81.53	81.84	288,664	+0.31(+0.38%)
Nov 15, 2021	81.82	81.82	81.36	81.53	41,600	+0.13(+0.16%)
Nov 12, 2021	81.28	81.46	81.11	81.40	31,594	+0.36(+0.44%)
Nov 11, 2021	80.90	81.18	80.64	81.04	39,017	+0.52(+0.64%)
Nov 10, 2021	81.14			80.53	99,954	-0.99(-1.22%)
Nov 09, 2021	81.51	81.85	81.20	81.52	88,506	+0.01(+0.01%)
Nov 08, 2021	81.73	81.91	81.35	81.51	102,526	+0.12(+0.14%)
Nov 05, 2021	81.81	82.08	80.97	81.39	121,497	+0.05(+0.06%)
Nov 04, 2021	81.47	81.78	81.13	81.35	62,550	+0.17(+0.20%)
Nov 03, 2021	80.46	81.51	80.41	81.18	733,293	+0.48(+0.59%)
Nov 02, 2021	80.82	80.82	80.30	80.70	3,843,425	-0.07(-0.08%)
Nov 01, 2021	79.50	80.79	79.27	80.77	51,900	+1.50(+1.89%)
Oct 29, 2021	78.73	79.36	78.73	79.27	52,749	+0.35(+0.44%)
Oct 28, 2021	77.81	78.92	77.81	78.92	33,221	+1.56(+2.02%)
Oct 27, 2021	78.32	78.59	77.36	77.36	50,623	-0.85(-1.08%)
Oct 26, 2021	79.00		78.21	78.21	115,431	-0.45(-0.57%)
Oct 25, 2021	78.47	78.98	78.17	78.66	117,840	+0.41(+0.52%)
Oct 22, 2021	78.35	78.71	77.93	78.25	35,066	+0.04(+0.05%)
Oct 21, 2021	77.56	78.24	77.56	78.21	246,997	+0.59(+0.77%)
Oct 20, 2021	77.44	77.81	77.35	77.61	33,531	+0.31(+0.40%)
Oct 19, 2021	77.29	77.53	77.18	77.30	37,455	+0.46(+0.60%)
Oct 18, 2021	76.20	76.89	76.05	76.84	31,680	+0.35(+0.46%)
Oct 15, 2021	77.06	77.21	76.48	76.49	33,086	+0.06(+0.08%)
Oct 14, 2021	75.70	76.45	75.70	76.43	37,668	+1.42(+1.90%)
Oct 13, 2021	74.79	75.22	74.40	75.01	332,979	+0.44(+0.59%)
Oct 12, 2021	74.19	74.90	74.19	74.57	483,582	+0.51(+0.68%)
Oct 11, 2021	74.53	75.02	74.05	74.07	22,784	-0.37(-0.50%)
Oct 08, 2021	75.28	75.28	74.40	74.44	54,634	-0.63(-0.84%)
Oct 07, 2021	74.38	75.56	74.38	75.07	175,643	+1.27(+1.72%)
Oct 06, 2021	73.19	73.87	72.75	73.80	40,660	-0.05(-0.07%)
Oct 05, 2021	73.84	74.51	73.57	73.85	47,140	+0.21(+0.29%)
Oct 04, 2021	74.23	74.40	73.33	73.64	173,397	-0.90(-1.20%)

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.