Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	79.49	79.89	79.10	79.12	734,631	-0.43(-0.54%)
Dec 30, 2021	78.60	79.74	78.60	79.55	1,288,047	+0.95(+1.21%)
Dec 29, 2021	78.82	78.90	78.22	78.60	1,278,182	-0.33(-0.42%)
Dec 28, 2021	79.30	79.30	78.90	78.94	772,540	-0.18(-0.23%)
Dec 27, 2021	78.99	79.34	78.84	79.12	870,445	+0.21(+0.27%)
Dec 23, 2021	78.69	79.06	78.36	78.91	1,120,708	+0.38(+0.49%)
Dec 22, 2021	78.06	78.55	77.83	78.53	1,151,882	+0.34(+0.44%)
Dec 21, 2021	77.46	78.20	77.44	78.18	1,302,163	+1.47(+1.92%)
Dec 20, 2021	76.65	76.91	76.35	76.71	1,000,695	-1.12(-1.44%)
Dec 17, 2021	77.70	78.18	77.46	77.83	1,326,144	-0.44(-0.56%)
Dec 16, 2021	79.02	79.26	78.19	78.27	1,254,993	-0.13(-0.17%)
Dec 15, 2021	78.39	78.49	77.38	78.40	1,109,725	-0.40(-0.51%)
Dec 14, 2021	78.50	78.90	78.35	78.81	1,916,222	-0.20(-0.25%)
Dec 13, 2021	79.71	79.71	78.76	79.01	1,608,784	-1.19(-1.48%)
Dec 10, 2021	80.13	80.37	79.99	80.20	862,606	-0.03(-0.03%)
Dec 09, 2021	80.27	80.63	80.08	80.22	1,527,315	-0.25(-0.32%)
Dec 08, 2021	80.04	80.65	79.86	80.48	1,597,476	+0.44(+0.55%)
Dec 07, 2021	79.85	80.08	79.72	80.04	1,511,856	+1.31(+1.66%)
Dec 06, 2021	77.87	78.73	77.58	78.73	1,128,322	+0.75(+0.96%)
Dec 03, 2021	78.98	79.03	77.66	77.98	1,470,508	-1.19(-1.51%)
Dec 02, 2021	79.26	79.52	78.77	79.17	1,504,163	+0.86(+1.10%)
Dec 01, 2021	79.32	79.77	78.31	78.31	959,755	+0.07(+0.08%)
Nov 30, 2021	78.14	78.69	78.14	78.24	1,295,450	-0.22(-0.28%)
Nov 29, 2021	78.84	78.86	78.19	78.46	3,067,747	+0.12(+0.16%)
Nov 26, 2021	78.75	78.82	77.93	78.34	1,934,489	-2.40(-2.97%)
Nov 24, 2021	80.35	80.77	80.19	80.73	1,673,306	-0.08(-0.09%)
Nov 23, 2021	81.04	81.31	80.56	80.81	855,150	-0.24(-0.30%)
Nov 22, 2021	81.43	81.75	80.96	81.05	782,422	-0.34(-0.42%)
Nov 19, 2021	81.42	81.81	81.34	81.39	626,258	+0.04(+0.05%)
Nov 18, 2021	81.43	81.40	80.95	81.35	1,007,994	-0.86(-1.05%)
Nov 17, 2021	82.78	83.03	82.03	82.22	836,918	-0.45(-0.55%)
Nov 16, 2021	82.69	82.83	82.41	82.67	593,331	+0.29(+0.35%)
Nov 15, 2021	82.70	82.95	82.32	82.38	590,321	-0.23(-0.27%)
Nov 12, 2021	82.28	82.67	82.19	82.60	762,345	+0.46(+0.56%)
Nov 11, 2021	81.82	82.30	81.77	82.14	1,164,226	+1.30(+1.60%)
Nov 10, 2021	81.18			80.84	5,010,588	-0.19(-0.23%)
Nov 09, 2021	81.40	81.69	80.89	81.03	4,997,454	-0.56(-0.69%)
Nov 08, 2021	81.30	81.60	81.29	81.60	535,396	+0.84(+1.04%)
Nov 05, 2021	81.22	81.31	80.53	80.76	538,246	-0.29(-0.36%)
Nov 04, 2021	81.15	81.46	80.68	81.05	819,172	-0.09(-0.12%)
Nov 03, 2021	80.69	81.27	80.47	81.15	946,654	+0.32(+0.40%)
Nov 02, 2021	81.14	81.14	80.79	80.83	1,392,092	-0.89(-1.09%)
Nov 01, 2021	80.91	81.77	81.54	81.72	919,433	+0.64(+0.79%)
Oct 29, 2021	81.20	81.30	80.67	81.08	446,599	-1.03(-1.26%)
Oct 28, 2021	81.60	82.15	81.49	82.11	535,078	+0.17(+0.21%)
Oct 27, 2021	82.30	82.53	81.94	81.94	573,081	-0.67(-0.81%)
Oct 26, 2021	83.51			82.61	1,533,474	-0.42(-0.51%)
Oct 25, 2021	83.09			83.03	425,363	+0.29(+0.35%)
Oct 22, 2021	83.15	83.48	82.63	82.74	743,165	-0.18(-0.22%)
Oct 21, 2021	82.68	83.05	82.60	82.92	643,467	-0.33(-0.39%)
Oct 20, 2021	83.43	83.52	83.09	83.25	598,936	-0.11(-0.14%)
Oct 19, 2021	82.76	83.39	82.60	83.36	1,220,963	+1.39(+1.70%)
Oct 18, 2021	81.58	82.21	81.55	81.97	481,289	-0.08(-0.10%)
Oct 15, 2021	81.81	82.24	81.53	82.06	797,769	+0.85(+1.05%)
Oct 14, 2021	81.25	81.39	80.84	81.20	764,722	+0.28(+0.35%)
Oct 13, 2021	80.44	81.10	80.37	80.92	1,124,353	+1.29(+1.62%)
Oct 12, 2021	80.05	80.32	79.62	79.63	1,430,436	-0.54(-0.67%)
Oct 11, 2021	80.71	81.00	80.17	80.17	879,259	-0.28(-0.35%)
Oct 08, 2021	80.36	80.55	80.15	80.45	547,194	+0.21(+0.26%)
Oct 07, 2021	79.66	80.55	79.66	80.24	632,329	+1.69(+2.15%)
Oct 06, 2021	77.91	78.56	77.66	78.55	642,710	-0.35(-0.44%)
Oct 05, 2021	78.53	79.20	78.53	78.90	763,751	+0.55(+0.71%)
Oct 04, 2021	78.97	79.07	77.91	78.35	967,254	-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.