Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	77.60	77.85	77.49	77.50	1,699,126	+0.01(+0.01%)
Dec 30, 2021	77.87	78.18	77.49	77.49	1,431,266	-0.58(-0.75%)
Dec 29, 2021	77.70	78.14	77.52	78.07	1,876,391	-0.01(-0.01%)
Dec 28, 2021	78.09	78.18	77.89	78.08	2,152,012	+0.46(+0.59%)
Dec 27, 2021	77.25	77.74	77.07	77.62	2,508,382	+0.84(+1.10%)
Dec 23, 2021	76.90	77.22	76.65	76.78	3,598,400	+0.31(+0.41%)
Dec 22, 2021	75.77	76.52	75.59	76.47	2,374,904	+0.28(+0.37%)
Dec 21, 2021	76.04	76.28	75.65	76.19	3,158,502	+0.57(+0.75%)
Dec 20, 2021	75.73	75.92	75.42	75.62	3,640,753	-0.49(-0.64%)
Dec 17, 2021	76.46	76.75	75.85	76.11	6,075,000	-0.15(-0.20%)
Dec 16, 2021	75.80	76.44	75.58	76.26	6,808,545	+4.03(+5.58%)
Dec 15, 2021	71.61	72.35	71.34	72.23	3,852,443	+0.82(+1.15%)
Dec 14, 2021	71.71	72.07	71.33	71.40	4,125,539	-0.23(-0.32%)
Dec 13, 2021	71.53	71.96	71.50	71.63	4,186,820	+0.16(+0.22%)
Dec 10, 2021	71.27	71.77	71.22	71.47	3,092,671	+0.20(+0.29%)
Dec 09, 2021	71.69	71.74	71.01	71.27	2,289,180	-0.82(-1.13%)
Dec 08, 2021	72.22	72.24	71.73	72.08	3,518,017	+0.60(+0.84%)
Dec 07, 2021	71.22	71.65	71.14	71.48	2,141,604	+0.13(+0.19%)
Dec 06, 2021	71.12	71.86	71.04	71.35	2,615,864	+0.47(+0.66%)
Dec 03, 2021	71.43	71.55	70.56	70.88	2,669,257	+0.04(+0.06%)
Dec 02, 2021	70.68	71.15	70.63	70.83	2,523,537	+0.12(+0.16%)
Dec 01, 2021	71.44	71.70	70.71	70.72	2,653,756	+0.11(+0.15%)
Nov 30, 2021	71.10	71.40	71.00	70.61	2,236,308	-0.50(-0.71%)
Nov 29, 2021	71.00	71.44	70.85	71.12	2,776,008	-0.38(-0.53%)
Nov 26, 2021	71.91	71.97	71.35	71.50	1,952,991	-1.07(-1.48%)
Nov 24, 2021	72.49	72.63	72.21	72.57	2,026,278	-0.67(-0.92%)
Nov 23, 2021	72.82	73.33	72.63	73.24	2,603,666	+1.20(+1.66%)
Nov 22, 2021	72.40	72.83	72.01	72.05	2,091,712	-0.30(-0.42%)
Nov 19, 2021	72.91	73.17	72.35	72.35	2,438,112	-0.27(-0.38%)
Nov 18, 2021	72.60	72.74	72.61	72.62	1,795,353	+0.06(+0.09%)
Nov 17, 2021	72.59	72.90	72.49	72.56	2,083,930	-0.01(-0.01%)
Nov 16, 2021	73.17	73.28	72.57	72.57	2,068,063	-0.33(-0.45%)
Nov 15, 2021	73.22	73.41	72.79	72.90	2,576,926	-0.19(-0.25%)
Nov 12, 2021	73.30	73.44	73.09	73.09	1,980,766	-0.31(-0.42%)
Nov 11, 2021	73.46	73.56	73.25	73.40	3,568,994	-0.29(-0.40%)
Nov 10, 2021	74.14		73.69	73.69	2,831,901	+0.07(+0.10%)
Nov 09, 2021	74.15	74.15	73.48	73.62	2,287,564	-0.12(-0.16%)
Nov 08, 2021	73.85	74.12	73.59	73.73	2,517,145	-0.38(-0.51%)
Nov 05, 2021	73.84	74.12	73.48	74.11	2,701,623	-0.04(-0.05%)
Nov 04, 2021	74.02	74.22	73.86	74.15	3,427,802	+0.09(+0.12%)
Nov 03, 2021	73.77	74.26	73.64	74.06	2,843,350	-0.14(-0.19%)
Nov 02, 2021	74.50	74.62	73.82	74.20	2,889,263	-0.27(-0.36%)
Nov 01, 2021	74.27	74.60	74.11	74.47	2,223,930	+1.14(+1.56%)
Oct 29, 2021	73.19	73.32	72.86	73.32	2,825,567	-0.49(-0.66%)
Oct 28, 2021	73.79	74.34	73.55	73.81	2,979,098	+0.51(+0.70%)
Oct 27, 2021	74.18	74.42	73.02	73.30	3,995,346	-1.87(-2.49%)
Oct 26, 2021	74.37			75.17	3,966,138	+1.31(+1.78%)
Oct 25, 2021	74.13	74.29	73.75	73.86	2,365,203	-1.38(-1.84%)
Oct 22, 2021	74.91	75.24	74.75	75.24	1,699,042	+0.22(+0.30%)
Oct 21, 2021	74.97	75.18	74.56	75.02	2,443,806	+0.18(+0.24%)
Oct 20, 2021	74.56	75.27	74.49	74.84	2,575,979	+1.17(+1.59%)
Oct 19, 2021	73.68	73.85	73.53	73.67	1,792,218	+0.72(+0.98%)
Oct 18, 2021	73.19	73.25	72.82	72.95	1,741,445	-0.88(-1.19%)
Oct 15, 2021	73.32	73.84	73.20	73.83	1,799,372	+0.65(+0.88%)
Oct 14, 2021	73.31	73.44	73.06	73.18	1,353,603	+0.15(+0.21%)
Oct 13, 2021	72.97	73.42	72.93	73.03	1,836,867	+0.40(+0.55%)
Oct 12, 2021	72.87	73.12	72.63	72.63	1,898,376	-0.32(-0.44%)
Oct 11, 2021	73.42	73.56	72.93	72.95	1,128,341	-0.43(-0.59%)
Oct 08, 2021	73.31	73.45	72.98	73.39	1,821,504	+0.31(+0.42%)
Oct 07, 2021	72.92	73.64	72.91	73.08	3,212,815	+0.61(+0.84%)
Oct 06, 2021	72.10	72.62	71.77	72.47	2,033,362	-0.04(-0.05%)
Oct 05, 2021	72.64	72.88	72.49	72.50	2,570,064	-0.55(-0.75%)
Oct 04, 2021	72.94	73.67	72.86	73.05	3,133,947	+0.39(+0.54%)

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.