Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	79.50	79.89	79.10	79.12	734,604	-0.43(-0.54%)
Dec 30, 2021	78.61	79.75	78.61	79.55	1,288,000	+0.95(+1.20%)
Dec 29, 2021	78.83	78.90	78.22	78.61	1,278,135	-0.33(-0.42%)
Dec 28, 2021	79.31	79.31	78.90	78.94	772,512	-0.18(-0.23%)
Dec 27, 2021	78.99	79.34	78.85	79.12	870,413	+0.21(+0.27%)
Dec 23, 2021	78.69	79.07	78.36	78.91	1,120,667	+0.38(+0.49%)
Dec 22, 2021	78.06	78.55	77.83	78.53	1,151,840	+0.34(+0.44%)
Dec 21, 2021	77.46	78.21	77.44	78.19	1,302,115	+1.47(+1.92%)
Dec 20, 2021	76.66	76.91	76.35	76.71	1,000,658	-1.12(-1.44%)
Dec 17, 2021	77.71	78.19	77.46	77.83	1,326,095	-0.44(-0.56%)
Dec 16, 2021	79.02	79.27	78.20	78.27	1,254,948	-0.13(-0.17%)
Dec 15, 2021	78.40	78.49	77.38	78.41	1,109,685	-0.40(-0.51%)
Dec 14, 2021	78.50	78.90	78.35	78.81	1,916,152	-0.20(-0.25%)
Dec 13, 2021	79.72	79.72	78.76	79.01	1,608,726	-1.19(-1.48%)
Dec 10, 2021	80.13	80.37	79.99	80.20	862,575	-0.03(-0.03%)
Dec 09, 2021	80.27	80.63	80.09	80.23	1,527,259	-0.26(-0.32%)
Dec 08, 2021	80.04	80.65	79.86	80.48	1,597,417	+0.44(+0.55%)
Dec 07, 2021	79.85	80.09	79.72	80.04	1,511,801	+1.31(+1.66%)
Dec 06, 2021	77.87	78.73	77.58	78.73	1,128,281	+0.75(+0.96%)
Dec 03, 2021	78.99	79.03	77.66	77.98	1,470,455	-1.19(-1.51%)
Dec 02, 2021	79.26	79.52	78.77	79.18	1,504,108	+0.86(+1.10%)
Dec 01, 2021	79.33	79.78	78.31	78.31	959,720	+0.07(+0.08%)
Nov 30, 2021	78.14	78.70	78.14	78.25	1,295,403	-0.22(-0.28%)
Nov 29, 2021	78.85	78.87	78.19	78.46	3,067,635	+0.12(+0.16%)
Nov 26, 2021	78.75	78.82	77.93	78.34	1,934,419	-2.40(-2.97%)
Nov 24, 2021	80.35	80.77	80.19	80.73	1,673,245	-0.08(-0.09%)
Nov 23, 2021	81.04	81.31	80.57	80.81	855,119	-0.24(-0.30%)
Nov 22, 2021	81.43	81.75	80.96	81.05	782,393	-0.34(-0.42%)
Nov 19, 2021	81.42	81.82	81.35	81.39	626,235	+0.04(+0.05%)
Nov 18, 2021	81.43	81.40	80.95	81.35	1,007,957	-0.86(-1.05%)
Nov 17, 2021	82.78	83.04	82.03	82.22	836,888	-0.45(-0.55%)
Nov 16, 2021	82.69	82.84	82.42	82.67	593,309	+0.29(+0.35%)
Nov 15, 2021	82.70	82.95	82.33	82.38	590,300	-0.23(-0.27%)
Nov 12, 2021	82.28	82.67	82.19	82.60	762,317	+0.46(+0.56%)
Nov 11, 2021	81.82	82.30	81.78	82.14	1,164,183	+1.30(+1.60%)
Nov 10, 2021	81.19			80.85	5,010,405	-0.19(-0.23%)
Nov 09, 2021	81.40	81.69	80.89	81.04	4,997,272	-0.56(-0.69%)
Nov 08, 2021	81.30	81.60	81.29	81.60	535,376	+0.84(+1.04%)
Nov 05, 2021	81.22	81.32	80.54	80.76	538,227	-0.29(-0.36%)
Nov 04, 2021	81.16	81.46	80.68	81.05	819,142	-0.09(-0.12%)
Nov 03, 2021	80.70	81.27	80.47	81.15	946,619	+0.32(+0.40%)
Nov 02, 2021	81.14	81.14	80.79	80.83	1,392,041	-0.89(-1.09%)
Nov 01, 2021	80.91	81.77	81.54	81.72	919,399	+0.64(+0.79%)
Oct 29, 2021	81.20	81.30	80.67	81.08	446,583	-1.03(-1.26%)
Oct 28, 2021	81.60	82.15	81.50	82.12	535,059	+0.17(+0.21%)
Oct 27, 2021	82.30	82.53	81.95	81.95	573,061	-0.67(-0.81%)
Oct 26, 2021	83.52			82.61	1,533,418	-0.42(-0.51%)
Oct 25, 2021	83.09			83.04	425,348	+0.29(+0.35%)
Oct 22, 2021	83.15	83.49	82.63	82.75	743,138	-0.18(-0.22%)
Oct 21, 2021	82.68	83.05	82.60	82.92	643,443	-0.33(-0.39%)
Oct 20, 2021	83.43	83.52	83.09	83.25	598,914	-0.11(-0.14%)
Oct 19, 2021	82.76	83.39	82.60	83.37	1,220,919	+1.39(+1.70%)
Oct 18, 2021	81.58	82.21	81.55	81.97	481,271	-0.08(-0.10%)
Oct 15, 2021	81.82	82.24	81.53	82.06	797,740	+0.85(+1.05%)
Oct 14, 2021	81.25	81.39	80.84	81.20	764,694	+0.28(+0.35%)
Oct 13, 2021	80.44	81.10	80.38	80.92	1,124,312	+1.29(+1.62%)
Oct 12, 2021	80.05	80.32	79.63	79.64	1,430,384	-0.54(-0.67%)
Oct 11, 2021	80.72	81.01	80.17	80.17	879,227	-0.28(-0.35%)
Oct 08, 2021	80.36	80.56	80.15	80.45	547,174	+0.21(+0.26%)
Oct 07, 2021	79.66	80.56	79.66	80.25	632,306	+1.69(+2.15%)
Oct 06, 2021	77.92	78.56	77.66	78.56	642,687	-0.35(-0.44%)
Oct 05, 2021	78.54	79.20	78.54	78.90	763,724	+0.55(+0.71%)
Oct 04, 2021	78.97	79.07	77.92	78.35	967,219	-1.18(-1.49%)

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.