Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	83.14	83.84	82.99	83.55	22,953	+0.37(+0.44%)
Dec 30, 2021	83.06	83.29	82.71	83.18	47,882	+0.20(+0.24%)
Dec 29, 2021	82.54	83.01	82.48	82.98	44,058	+0.49(+0.60%)
Dec 28, 2021	81.83	82.54	81.83	82.49	34,979	+0.69(+0.84%)
Dec 27, 2021	81.52	81.81	81.36	81.80	16,293	+0.40(+0.49%)
Dec 23, 2021	81.42	81.73	81.28	81.40	23,339	+0.05(+0.06%)
Dec 22, 2021	80.88	81.40	80.76	81.36	30,615	+0.36(+0.44%)
Dec 21, 2021	81.39	81.78	80.66	81.00	48,579	+0.04(+0.05%)
Dec 20, 2021	80.48	81.05	79.66	80.96	44,643	-0.11(-0.14%)
Dec 17, 2021	82.19	82.25	80.97	81.07	35,568	-1.24(-1.50%)
Dec 16, 2021	81.71	82.74	81.71	82.31	147,338	+0.43(+0.52%)
Dec 15, 2021	80.78	81.91	80.69	81.89	101,153	+1.28(+1.59%)
Dec 14, 2021	80.95	81.23	80.27	80.60	102,174	-0.60(-0.74%)
Dec 13, 2021	80.30	81.59	80.23	81.21	153,578	+0.83(+1.03%)
Dec 10, 2021	80.42	80.65	80.19	80.38	231,176	+0.39(+0.49%)
Dec 09, 2021	80.21	80.38	79.61	79.98	60,123	-0.23(-0.28%)
Dec 08, 2021	80.14	80.56	79.78	80.21	43,112	-0.02(-0.02%)
Dec 07, 2021	79.98	80.37	79.65	80.22	42,029	+0.59(+0.74%)
Dec 06, 2021	78.83	80.34	78.83	79.63	49,941	+1.22(+1.56%)
Dec 03, 2021	78.13	78.46	77.26	78.41	31,919	+0.49(+0.63%)
Dec 02, 2021	77.12	78.55	76.98	77.92	33,095	+1.11(+1.44%)
Dec 01, 2021	77.14	78.68	76.80	76.82	33,144	+0.07(+0.09%)
Nov 30, 2021	78.78	78.78	76.71	76.75	39,233	-2.44(-3.08%)
Nov 29, 2021	78.39	79.38	78.33	79.19	27,424	+1.14(+1.46%)
Nov 26, 2021	78.68	79.03	77.87	78.06	20,188	-1.21(-1.53%)
Nov 24, 2021	79.25	79.42	78.95	79.27	25,049	+0.04(+0.05%)
Nov 23, 2021	79.11	79.58	78.76	79.23	34,453	+0.10(+0.13%)
Nov 22, 2021	78.62	79.46	78.62	79.13	25,144	+0.41(+0.53%)
Nov 19, 2021	78.28	78.84	78.25	78.71	36,318	+0.39(+0.50%)
Nov 18, 2021	78.59	78.32	78.18	78.32	26,532	-0.52(-0.66%)
Nov 17, 2021	78.51	78.87	78.22	78.83	43,927	+0.16(+0.20%)
Nov 16, 2021	78.97	79.14	78.65	78.68	28,239	-0.28(-0.36%)
Nov 15, 2021	78.37	78.99	78.22	78.96	20,782	+0.86(+1.11%)
Nov 12, 2021	78.08	78.22	77.80	78.09	22,297	+0.04(+0.05%)
Nov 11, 2021	78.45	78.45	77.72	78.06	21,290	-0.40(-0.51%)
Nov 10, 2021	77.70	78.47		78.46	24,218	+0.67(+0.86%)
Nov 09, 2021	77.51	77.92	77.39	77.79	24,648	+0.36(+0.46%)
Nov 08, 2021	78.49	78.49	77.13	77.44	31,727	-0.99(-1.26%)
Nov 05, 2021	78.07	78.68	78.07	78.42	19,691	+0.60(+0.77%)
Nov 04, 2021	78.06	78.20	77.19	77.82	33,270	-0.35(-0.44%)
Nov 03, 2021	78.43	78.56	77.61	78.17	19,761	-0.31(-0.39%)
Nov 02, 2021	78.66	78.66	78.01	78.48	33,911	+0.06(+0.07%)
Nov 01, 2021	78.09	78.60	77.97	78.42	18,033	+0.23(+0.30%)
Oct 29, 2021	78.26	78.82	77.89	78.19	22,839	-0.23(-0.30%)
Oct 28, 2021	77.77	78.42	77.76	78.42	19,470	+0.54(+0.69%)
Oct 27, 2021	78.65	78.65	77.79	77.89	39,463	-0.53(-0.67%)
Oct 26, 2021	78.16			78.41	35,889	+0.26(+0.34%)
Oct 25, 2021	78.47	78.61	78.11	78.15	17,490	-0.44(-0.56%)
Oct 22, 2021	78.30	78.67	78.26	78.59	22,504	+0.47(+0.60%)
Oct 21, 2021	78.02	78.36	78.02	78.12	30,393	+0.08(+0.11%)
Oct 20, 2021	76.95	78.27	76.95	78.04	44,090	+1.14(+1.48%)
Oct 19, 2021	76.43	76.99	76.43	76.90	36,164	+0.92(+1.21%)
Oct 18, 2021	76.22	76.36	75.63	75.98	41,655	-0.67(-0.87%)
Oct 15, 2021	76.89	77.27	76.62	76.65	38,411	-0.20(-0.26%)
Oct 14, 2021	76.12	76.93	76.12	76.84	74,567	+0.96(+1.26%)
Oct 13, 2021	75.07	75.92	74.71	75.89	36,012	+0.85(+1.14%)
Oct 12, 2021	74.57	75.22	74.52	75.03	35,432	+0.54(+0.72%)
Oct 11, 2021	75.31	75.31	74.40	74.50	34,911	-0.95(-1.26%)
Oct 08, 2021	75.89	75.89	75.38	75.44	36,767	-0.38(-0.50%)
Oct 07, 2021	76.15	76.82	75.77	75.82	45,831	-0.20(-0.26%)
Oct 06, 2021	74.51	76.02	74.26	76.02	43,444	+1.10(+1.47%)
Oct 05, 2021	75.07	75.35	74.79	74.92	61,328	-0.08(-0.10%)
Oct 04, 2021	74.06	75.24	74.00	74.99	36,021	+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.