Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	79.20	79.59	78.81	78.83	737,366	-0.43(-0.54%)
Dec 30, 2021	78.31	79.45	78.31	79.26	1,292,844	+0.94(+1.20%)
Dec 29, 2021	78.53	78.61	77.93	78.31	1,282,942	-0.33(-0.42%)
Dec 28, 2021	79.01	79.01	78.61	78.65	775,417	-0.18(-0.23%)
Dec 27, 2021	78.69	79.05	78.55	78.83	873,686	+0.21(+0.27%)
Dec 23, 2021	78.40	78.77	78.07	78.62	1,124,881	+0.38(+0.49%)
Dec 22, 2021	77.77	78.26	77.54	78.24	1,156,172	+0.34(+0.44%)
Dec 21, 2021	77.17	77.91	77.15	77.89	1,307,012	+1.47(+1.92%)
Dec 20, 2021	76.37	76.63	76.06	76.43	1,004,421	-1.12(-1.44%)
Dec 17, 2021	77.42	77.89	77.17	77.54	1,331,082	-0.44(-0.56%)
Dec 16, 2021	78.72	78.97	77.90	77.98	1,259,667	-0.13(-0.17%)
Dec 15, 2021	78.10	78.20	77.09	78.11	1,113,858	-0.40(-0.51%)
Dec 14, 2021	78.21	78.61	78.06	78.51	1,923,358	-0.20(-0.25%)
Dec 13, 2021	79.42	79.42	78.47	78.71	1,614,775	-1.19(-1.48%)
Dec 10, 2021	79.83	80.07	79.69	79.90	865,819	-0.03(-0.03%)
Dec 09, 2021	79.97	80.33	79.79	79.93	1,533,003	-0.25(-0.32%)
Dec 08, 2021	79.74	80.35	79.56	80.18	1,603,425	+0.44(+0.55%)
Dec 07, 2021	79.55	79.79	79.42	79.74	1,517,486	+1.30(+1.66%)
Dec 06, 2021	77.58	78.44	77.29	78.44	1,132,524	+0.75(+0.96%)
Dec 03, 2021	78.69	78.74	77.37	77.69	1,475,984	-1.19(-1.51%)
Dec 02, 2021	78.96	79.22	78.48	78.88	1,509,764	+0.86(+1.10%)
Dec 01, 2021	79.03	79.48	78.02	78.02	963,329	+0.07(+0.08%)
Nov 30, 2021	77.85	78.40	77.85	77.95	1,300,275	-0.22(-0.28%)
Nov 29, 2021	78.55	78.57	77.90	78.17	3,079,172	+0.12(+0.16%)
Nov 26, 2021	78.45	78.52	77.64	78.05	1,941,694	-2.39(-2.97%)
Nov 24, 2021	80.05	80.47	79.89	80.43	1,679,538	-0.07(-0.09%)
Nov 23, 2021	80.74	81.01	80.26	80.51	858,335	-0.24(-0.30%)
Nov 22, 2021	81.12	81.44	80.66	80.75	785,336	-0.34(-0.42%)
Nov 19, 2021	81.12	81.51	81.04	81.09	628,590	+0.04(+0.05%)
Nov 18, 2021	81.12	81.10	80.65	81.05	1,011,748	-0.86(-1.05%)
Nov 17, 2021	82.47	82.73	81.72	81.91	840,035	-0.45(-0.55%)
Nov 16, 2021	82.38	82.52	82.11	82.36	595,540	+0.29(+0.35%)
Nov 15, 2021	82.39	82.64	82.02	82.07	592,520	-0.22(-0.27%)
Nov 12, 2021	81.98	82.36	81.88	82.29	765,184	+0.46(+0.56%)
Nov 11, 2021	81.52	82.00	81.47	81.84	1,168,562	+1.29(+1.60%)
Nov 10, 2021	80.88			80.54	5,029,248	-0.19(-0.23%)
Nov 09, 2021	81.10	81.39	80.59	80.73	5,016,065	-0.56(-0.69%)
Nov 08, 2021	80.99	81.29	80.98	81.29	537,389	+0.83(+1.04%)
Nov 05, 2021	80.92	81.01	80.24	80.46	540,251	-0.29(-0.36%)
Nov 04, 2021	80.85	81.15	80.38	80.75	822,223	-0.09(-0.12%)
Nov 03, 2021	80.39	80.97	80.17	80.84	950,179	+0.32(+0.40%)
Nov 02, 2021	80.83	80.83	80.49	80.53	1,397,276	-0.89(-1.09%)
Nov 01, 2021	80.61	81.46	81.24	81.42	922,857	+0.64(+0.79%)
Oct 29, 2021	80.90	80.99	80.37	80.78	448,262	-1.03(-1.26%)
Oct 28, 2021	81.29	81.85	81.19	81.81	537,071	+0.17(+0.21%)
Oct 27, 2021	82.00	82.22	81.64	81.64	575,216	-0.66(-0.81%)
Oct 26, 2021	83.20			82.30	1,539,185	-0.42(-0.51%)
Oct 25, 2021	82.78			82.73	426,947	+0.29(+0.35%)
Oct 22, 2021	82.84	83.17	82.32	82.44	745,932	-0.18(-0.22%)
Oct 21, 2021	82.37	82.74	82.29	82.61	645,863	-0.33(-0.39%)
Oct 20, 2021	83.12	83.21	82.78	82.94	601,167	-0.11(-0.14%)
Oct 19, 2021	82.45	83.08	82.29	83.05	1,225,510	+1.39(+1.70%)
Oct 18, 2021	81.27	81.90	81.25	81.67	483,081	-0.08(-0.10%)
Oct 15, 2021	81.51	81.93	81.23	81.75	800,740	+0.85(+1.05%)
Oct 14, 2021	80.95	81.09	80.54	80.90	767,570	+0.28(+0.35%)
Oct 13, 2021	80.14	80.80	80.08	80.62	1,128,540	+1.28(+1.62%)
Oct 12, 2021	79.75	80.02	79.33	79.34	1,435,763	-0.53(-0.67%)
Oct 11, 2021	80.41	80.70	79.87	79.87	882,534	-0.28(-0.35%)
Oct 08, 2021	80.06	80.25	79.85	80.15	549,231	+0.21(+0.26%)
Oct 07, 2021	79.37	80.25	79.37	79.95	634,684	+1.68(+2.15%)
Oct 06, 2021	77.62	78.27	77.37	78.26	645,104	-0.35(-0.44%)
Oct 05, 2021	78.24	78.91	78.24	78.61	766,596	+0.55(+0.71%)
Oct 04, 2021	78.67	78.78	77.62	78.06	970,856	-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.