Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	82.30	82.48	81.92	81.92	1,690,991	-0.48(-0.58%)
Dec 30, 2021	82.69	83.05	82.27	82.40	1,427,025	-0.29(-0.36%)
Dec 29, 2021	82.73	82.98	82.32	82.69	2,551,672	-0.04(-0.05%)
Dec 28, 2021	83.31	83.31	82.55	82.73	4,820,127	-0.30(-0.37%)
Dec 27, 2021	81.95	83.05	81.92	83.03	1,490,070	+1.38(+1.69%)
Dec 23, 2021	81.13	81.91	81.12	81.65	1,696,715	+0.60(+0.74%)
Dec 22, 2021	80.00	81.12	79.93	81.06	2,659,237	+1.04(+1.30%)
Dec 21, 2021	79.14	80.05	78.28	80.02	5,746,572	+1.61(+2.05%)
Dec 20, 2021	78.34	78.59	77.77	78.41	6,605,462	-0.99(-1.25%)
Dec 17, 2021	79.30	80.19	78.81	79.40	2,070,816	-0.52(-0.65%)
Dec 16, 2021	81.89	82.01	79.63	79.92	2,026,434	-1.72(-2.11%)
Dec 15, 2021	79.93	81.73	79.28	81.64	2,279,485	+1.66(+2.08%)
Dec 14, 2021	80.04	80.46	79.09	79.98	2,370,806	-0.89(-1.10%)
Dec 13, 2021	81.75	81.89	80.83	80.87	1,488,918	-0.93(-1.13%)
Dec 10, 2021	81.48	81.86	80.97	81.80	1,366,347	+0.84(+1.04%)
Dec 09, 2021	81.57	81.90	80.91	80.96	1,251,611	-0.80(-0.98%)
Dec 08, 2021	81.41	81.83	81.11	81.76	2,065,940	+0.44(+0.54%)
Dec 07, 2021	80.44	81.37	80.40	81.32	1,500,329	+2.18(+2.76%)
Dec 06, 2021	78.64	79.41	77.95	79.14	2,417,593	+0.73(+0.94%)
Dec 03, 2021	79.82	80.05	77.55	78.40	2,485,264	-1.15(-1.45%)
Dec 02, 2021	78.53	79.84	78.43	79.56	2,859,008	+0.75(+0.96%)
Dec 01, 2021	80.90	81.33	78.75	78.80	2,523,318	-1.11(-1.40%)
Nov 30, 2021	80.90	81.45	79.78	79.92	2,585,109	-1.27(-1.57%)
Nov 29, 2021	80.53	81.44	80.45	81.19	1,958,225	+1.54(+1.93%)
Nov 26, 2021	80.54	81.01	79.40	79.66	1,440,681	-1.66(-2.04%)
Nov 24, 2021	80.55	81.37	80.14	81.32	1,801,448	+0.33(+0.41%)
Nov 23, 2021	81.06	81.41	80.14	80.99	2,726,118	-0.30(-0.37%)
Nov 22, 2021	82.44	83.01	81.24	81.29	1,793,269	-0.81(-0.99%)
Nov 19, 2021	82.02	82.46	81.87	82.10	1,554,648	+0.37(+0.45%)
Nov 18, 2021	81.38	81.84	81.00	81.73	1,183,591	+0.76(+0.94%)
Nov 17, 2021	81.05	81.34	80.80	80.97	1,115,592	-0.06(-0.07%)
Nov 16, 2021	80.25	81.19	80.25	81.02	1,577,601	+0.67(+0.83%)
Nov 15, 2021	80.61	80.73	80.04	80.36	2,117,813	-0.02(-0.02%)
Nov 12, 2021	79.71	80.49	79.48	80.38	1,648,744	+0.92(+1.16%)
Nov 11, 2021	79.80	79.84	79.45	79.46	787,732	+0.17(+0.21%)
Nov 10, 2021	79.82			79.29	1,656,343	-1.02(-1.27%)
Nov 09, 2021	80.94	80.99	80.07	80.31	1,398,773	-0.43(-0.53%)
Nov 08, 2021	80.75	80.96	80.59	80.74	1,563,649	+0.04(+0.05%)
Nov 05, 2021	80.95	81.10	80.39	80.70	1,648,494	-0.02(-0.02%)
Nov 04, 2021	79.95	80.77	79.87	80.72	2,431,984	+1.00(+1.25%)
Nov 03, 2021	79.15	79.81	78.85	79.72	1,348,308	+0.56(+0.70%)
Nov 02, 2021	78.75	79.28	78.73	79.17	1,088,285	+0.35(+0.45%)
Nov 01, 2021	78.97	78.71	78.40	78.81	1,448,692	-0.05(-0.06%)
Oct 29, 2021	77.75	78.90	77.71	78.86	1,330,802	+0.48(+0.61%)
Oct 28, 2021	77.88	78.42	77.81	78.38	1,557,945	+0.89(+1.15%)
Oct 27, 2021	77.45	78.18	77.41	77.49	1,533,003	+0.22(+0.28%)
Oct 26, 2021	77.52			77.28	1,539,820	+0.19(+0.24%)
Oct 25, 2021	76.70	77.20	76.28	77.09	1,892,146	+0.63(+0.82%)
Oct 22, 2021	76.62	76.87	76.12	76.47	1,052,295	-0.35(-0.46%)
Oct 21, 2021	76.22	76.85	76.12	76.82	1,874,255	+0.53(+0.69%)
Oct 20, 2021	76.53	76.57	76.05	76.29	1,041,413	-0.05(-0.06%)
Oct 19, 2021	76.03	76.39	75.95	76.34	1,578,021	+0.55(+0.72%)
Oct 18, 2021	74.86	75.81	74.77	75.79	1,965,638	+0.69(+0.92%)
Oct 15, 2021	74.82	75.14	74.66	75.10	1,391,908	+0.58(+0.77%)
Oct 14, 2021	73.90	74.58	73.83	74.52	1,452,731	+1.32(+1.80%)
Oct 13, 2021	73.09	73.34	72.66	73.20	2,145,213	+0.48(+0.66%)
Oct 12, 2021	73.22	73.26	72.60	72.72	1,862,559	-0.19(-0.25%)
Oct 11, 2021	73.13	73.84	72.91	72.91	1,355,636	-0.45(-0.61%)
Oct 08, 2021	73.86	73.90	73.27	73.36	1,322,092	-0.28(-0.39%)
Oct 07, 2021	73.59	74.17	73.52	73.64	1,446,289	+0.68(+0.94%)
Oct 06, 2021	71.84	73.02	71.65	72.96	2,352,707	+0.47(+0.65%)
Oct 05, 2021	71.75	72.96	71.73	72.49	3,146,790	+0.92(+1.28%)
Oct 04, 2021	72.72	72.78	71.06	71.57	5,230,975	-1.49(-2.03%)

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.