Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	82.76	83.46	82.61	83.16	23,060	+0.37(+0.44%)
Dec 30, 2021	82.67	82.91	82.33	82.80	48,104	+0.20(+0.24%)
Dec 29, 2021	82.16	82.63	82.10	82.60	44,263	+0.49(+0.60%)
Dec 28, 2021	81.45	82.16	81.45	82.11	35,141	+0.69(+0.84%)
Dec 27, 2021	81.14	81.43	80.98	81.42	16,368	+0.39(+0.49%)
Dec 23, 2021	81.05	81.36	80.91	81.03	23,447	+0.05(+0.06%)
Dec 22, 2021	80.50	81.03	80.39	80.98	30,757	+0.36(+0.44%)
Dec 21, 2021	81.01	81.41	80.29	80.62	48,804	+0.04(+0.05%)
Dec 20, 2021	80.11	80.67	79.29	80.59	44,850	-0.11(-0.14%)
Dec 17, 2021	81.81	81.88	80.60	80.70	35,733	-1.23(-1.50%)
Dec 16, 2021	81.33	82.35	81.33	81.93	148,021	+0.42(+0.52%)
Dec 15, 2021	80.41	81.53	80.31	81.51	101,622	+1.28(+1.59%)
Dec 14, 2021	80.58	80.86	79.90	80.23	102,648	-0.60(-0.74%)
Dec 13, 2021	79.93	81.22	79.86	80.83	154,290	+0.83(+1.03%)
Dec 10, 2021	80.05	80.28	79.82	80.00	232,248	+0.39(+0.49%)
Dec 09, 2021	79.84	80.01	79.25	79.61	60,402	-0.22(-0.28%)
Dec 08, 2021	79.77	80.19	79.42	79.84	43,311	-0.02(-0.02%)
Dec 07, 2021	79.61	80.00	79.28	79.85	42,223	+0.59(+0.74%)
Dec 06, 2021	78.47	79.97	78.47	79.27	50,172	+1.22(+1.56%)
Dec 03, 2021	77.77	78.10	76.91	78.05	32,067	+0.49(+0.63%)
Dec 02, 2021	76.76	78.19	76.63	77.56	33,249	+1.10(+1.44%)
Dec 01, 2021	76.78	78.32	76.44	76.46	33,298	+0.07(+0.09%)
Nov 30, 2021	78.42	78.42	76.36	76.40	39,414	-2.43(-3.08%)
Nov 29, 2021	78.03	79.01	77.97	78.83	27,552	+1.13(+1.46%)
Nov 26, 2021	78.31	78.67	77.51	77.70	20,282	-1.21(-1.53%)
Nov 24, 2021	78.88	79.05	78.58	78.90	25,165	+0.04(+0.05%)
Nov 23, 2021	78.74	79.21	78.40	78.86	34,613	+0.10(+0.13%)
Nov 22, 2021	78.26	79.10	78.26	78.76	25,260	+0.41(+0.53%)
Nov 19, 2021	77.92	78.48	77.89	78.35	36,487	+0.39(+0.50%)
Nov 18, 2021	78.23	77.96	77.82	77.96	26,655	-0.51(-0.66%)
Nov 17, 2021	78.14	78.51	77.85	78.47	44,131	+0.16(+0.20%)
Nov 16, 2021	78.60	78.77	78.28	78.31	28,370	-0.28(-0.36%)
Nov 15, 2021	78.00	78.63	77.86	78.59	20,879	+0.86(+1.11%)
Nov 12, 2021	77.72	77.86	77.44	77.73	22,400	+0.04(+0.05%)
Nov 11, 2021	78.09	78.09	77.36	77.70	21,389	-0.40(-0.51%)
Nov 10, 2021	77.34	78.11		78.10	24,331	+0.66(+0.86%)
Nov 09, 2021	77.15	77.56	77.03	77.43	24,762	+0.36(+0.46%)
Nov 08, 2021	78.13	78.13	76.77	77.08	31,874	-0.98(-1.26%)
Nov 05, 2021	77.71	78.31	77.71	78.06	19,782	+0.60(+0.77%)
Nov 04, 2021	77.70	77.84	76.84	77.46	33,424	-0.35(-0.44%)
Nov 03, 2021	78.07	78.20	77.25	77.81	19,853	-0.31(-0.39%)
Nov 02, 2021	78.29	78.29	77.65	78.12	34,068	+0.06(+0.07%)
Nov 01, 2021	77.73	78.24	77.61	78.06	18,117	+0.23(+0.30%)
Oct 29, 2021	77.90	78.45	77.53	77.83	22,944	-0.23(-0.30%)
Oct 28, 2021	77.41	78.06	77.41	78.06	19,560	+0.53(+0.69%)
Oct 27, 2021	78.28	78.28	77.43	77.53	39,646	-0.52(-0.67%)
Oct 26, 2021	77.80			78.05	36,056	+0.26(+0.34%)
Oct 25, 2021	78.11	78.25	77.75	77.79	17,571	-0.44(-0.56%)
Oct 22, 2021	77.94	78.31	77.90	78.23	22,609	+0.47(+0.60%)
Oct 21, 2021	77.66	78.00	77.66	77.76	30,534	+0.08(+0.11%)
Oct 20, 2021	76.59	77.91	76.59	77.68	44,294	+1.13(+1.48%)
Oct 19, 2021	76.08	76.64	76.08	76.55	36,332	+0.92(+1.21%)
Oct 18, 2021	75.87	76.00	75.28	75.63	41,848	-0.67(-0.87%)
Oct 15, 2021	76.54	76.91	76.26	76.29	38,589	-0.20(-0.26%)
Oct 14, 2021	75.77	76.57	75.77	76.49	74,912	+0.95(+1.26%)
Oct 13, 2021	74.72	75.57	74.37	75.54	36,179	+0.85(+1.14%)
Oct 12, 2021	74.23	74.87	74.18	74.69	35,597	+0.53(+0.72%)
Oct 11, 2021	74.97	74.97	74.06	74.15	35,073	-0.94(-1.26%)
Oct 08, 2021	75.54	75.54	75.03	75.10	36,937	-0.37(-0.50%)
Oct 07, 2021	75.80	76.46	75.42	75.47	46,043	-0.20(-0.26%)
Oct 06, 2021	74.17	75.67	73.91	75.67	43,645	+1.09(+1.47%)
Oct 05, 2021	74.72	75.00	74.44	74.57	61,613	-0.07(-0.10%)
Oct 04, 2021	73.72	74.89	73.66	74.65	36,188	+0.78(+1.05%)

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.