Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	82.93	83.40	82.86	83.00	275,360	-0.10(-0.12%)
Dec 30, 2021	83.50	83.90	83.04	83.09	200,744	-0.27(-0.32%)
Dec 29, 2021	83.53	83.82	83.24	83.36	199,644	-0.05(-0.06%)
Dec 28, 2021	83.43	84.05	83.38	83.41	412,717	-0.09(-0.10%)
Dec 27, 2021	82.79	83.49	82.52	83.49	260,112	+0.88(+1.07%)
Dec 23, 2021	82.43	83.16	82.43	82.61	423,802	+0.57(+0.70%)
Dec 22, 2021	81.36	82.05	81.25	82.04	498,398	+0.58(+0.72%)
Dec 21, 2021	80.58	81.80	80.45	81.45	759,340	+1.67(+2.09%)
Dec 20, 2021	80.09	80.14	78.82	79.79	3,070,949	-1.59(-1.95%)
Dec 17, 2021	82.56	82.56	80.91	81.38	838,189	-1.71(-2.06%)
Dec 16, 2021	83.31	83.83	82.73	83.09	1,010,763	+0.69(+0.84%)
Dec 15, 2021	82.25	82.55	81.25	82.40	873,684	+0.45(+0.55%)
Dec 14, 2021	81.36	82.60	81.36	81.95	525,618	+0.37(+0.46%)
Dec 13, 2021	82.34	82.34	81.42	81.58	475,332	-1.01(-1.22%)
Dec 10, 2021	82.90	83.03	82.04	82.59	503,474	+0.04(+0.05%)
Dec 09, 2021	82.48	83.00	82.18	82.55	442,206	-0.31(-0.38%)
Dec 08, 2021	83.33	83.56	82.60	82.86	484,218	-0.39(-0.47%)
Dec 07, 2021	82.62	83.57	82.48	83.25	815,394	+1.48(+1.81%)
Dec 06, 2021	81.63	82.56	81.18	81.78	867,356	+1.04(+1.29%)
Dec 03, 2021	82.29	82.43	80.05	80.73	706,806	-1.35(-1.64%)
Dec 02, 2021	80.41	82.52	80.16	82.08	1,045,324	+2.29(+2.87%)
Dec 01, 2021	82.04	82.63	79.76	79.79	1,000,781	-0.83(-1.03%)
Nov 30, 2021	81.82	82.06	80.59	80.62	729,409	-2.12(-2.56%)
Nov 29, 2021	83.44	83.52	82.10	82.74	609,269	+0.32(+0.39%)
Nov 26, 2021	82.53	82.83	81.47	82.41	893,224	-2.68(-3.15%)
Nov 24, 2021	84.94	85.29	84.74	85.10	456,907	-0.12(-0.15%)
Nov 23, 2021	84.45	85.28	84.21	85.22	406,129	+1.19(+1.42%)
Nov 22, 2021	83.85	84.88	83.45	84.03	450,909	+1.07(+1.29%)
Nov 19, 2021	83.26	83.44	82.39	82.96	362,444	-0.89(-1.06%)
Nov 18, 2021	84.29	84.05	83.83	83.85	368,299	-0.32(-0.39%)
Nov 17, 2021	84.95	84.95	83.93	84.17	307,839	-0.91(-1.07%)
Nov 16, 2021	85.21	85.57	84.80	85.08	210,231	+0.01(+0.01%)
Nov 15, 2021	85.35	85.51	84.94	85.07	193,470	-0.04(-0.04%)
Nov 12, 2021	85.04	85.12	84.41	85.11	262,695	+0.20(+0.24%)
Nov 11, 2021	84.74	85.12	84.43	84.91	285,092	+0.34(+0.41%)
Nov 10, 2021	84.80			84.56	310,153	-0.39(-0.46%)
Nov 09, 2021	84.91	85.13	84.42	84.95	267,794	-0.34(-0.40%)
Nov 08, 2021	85.39	85.89	85.14	85.30	399,950	+0.33(+0.39%)
Nov 05, 2021	85.48	85.92	84.70	84.96	453,065	+0.04(+0.04%)
Nov 04, 2021	86.07	86.10	84.36	84.92	363,487	-1.19(-1.39%)
Nov 03, 2021	85.45	86.37	85.35	86.12	438,054	+0.44(+0.51%)
Nov 02, 2021	85.38	85.83	85.14	85.68	365,851	+0.27(+0.31%)
Nov 01, 2021	85.73	85.38	84.98	85.41	294,510	+0.27(+0.31%)
Oct 29, 2021	85.49	85.67	85.00	85.14	225,860	-0.38(-0.45%)
Oct 28, 2021	84.72	85.54	84.68	85.53	472,478	+1.18(+1.40%)
Oct 27, 2021	85.62	85.95	84.32	84.34	567,604	-1.48(-1.72%)
Oct 26, 2021	85.97			85.82	320,962	+0.10(+0.11%)
Oct 25, 2021	86.05	86.05	85.53	85.73	244,525	+0.02(+0.02%)
Oct 22, 2021	84.93	85.83	84.91	85.71	355,493	+1.01(+1.19%)
Oct 21, 2021	84.78	85.06	84.23	84.70	279,722	-0.09(-0.10%)
Oct 20, 2021	84.09	84.79	83.87	84.78	403,998	+0.67(+0.79%)
Oct 19, 2021	83.67	84.11	83.38	84.11	246,598	+0.89(+1.07%)
Oct 18, 2021	83.07	83.63	82.84	83.23	217,028	+0.01(+0.01%)
Oct 15, 2021	82.84	83.63	82.67	83.22	415,866	+1.08(+1.31%)
Oct 14, 2021	81.70	82.16	81.03	82.14	311,855	+1.39(+1.73%)
Oct 13, 2021	81.04	81.09	79.58	80.74	422,125	-0.25(-0.31%)
Oct 12, 2021	81.15	81.47	80.78	80.99	434,282	-0.12(-0.15%)
Oct 11, 2021	82.15	82.68	81.11	81.12	274,124	-0.77(-0.94%)
Oct 08, 2021	81.50	82.09	81.22	81.89	328,981	+0.45(+0.55%)
Oct 07, 2021	81.67	82.19	81.33	81.44	768,348	+0.59(+0.73%)
Oct 06, 2021	80.04	80.88	79.42	80.85	593,823	+0.15(+0.19%)
Oct 05, 2021	79.83	81.06	79.45	80.70	593,234	+1.47(+1.86%)
Oct 04, 2021	79.78	80.76	79.06	79.23	620,298	-0.68(-0.85%)

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.