Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	74.53	74.94	74.53	74.69	1,460,210	+0.11(+0.15%)
Dec 30, 2021	74.82	75.08	74.53	74.58	1,795,956	-0.14(-0.19%)
Dec 29, 2021	74.52	74.89	74.49	74.72	1,867,240	+0.15(+0.20%)
Dec 28, 2021	74.40	74.71	74.37	74.57	2,375,066	+0.15(+0.20%)
Dec 27, 2021	73.70	74.42	73.59	74.42	1,990,809	+0.87(+1.18%)
Dec 23, 2021	73.35	73.82	73.32	73.55	2,052,187	+0.42(+0.57%)
Dec 22, 2021	72.70	73.16	72.45	73.14	1,751,612	+0.41(+0.56%)
Dec 21, 2021	72.46	72.80	72.22	72.73	2,327,534	+0.57(+0.79%)
Dec 20, 2021	72.01	72.21	71.48	72.16	3,570,819	-0.48(-0.66%)
Dec 17, 2021	73.34	73.38	72.63	72.64	2,845,819	-0.88(-1.19%)
Dec 16, 2021	73.21	73.83	73.17	73.52	3,027,915	+0.53(+0.72%)
Dec 15, 2021	72.16	73.00	71.95	72.99	2,155,248	+0.94(+1.31%)
Dec 14, 2021	71.80	72.43	71.75	72.05	2,894,273	-0.05(-0.06%)
Dec 13, 2021	72.36	72.44	71.88	72.09	2,016,000	-0.24(-0.33%)
Dec 10, 2021	72.11	72.33	71.81	72.33	2,675,064	+0.76(+1.06%)
Dec 09, 2021	71.48	71.88	71.33	71.58	2,395,292	-0.16(-0.22%)
Dec 08, 2021	72.02	72.11	71.41	71.73	2,057,430	-0.17(-0.23%)
Dec 07, 2021	71.52	72.04	71.40	71.90	1,701,754	+0.76(+1.07%)
Dec 06, 2021	71.04	71.57	70.88	71.14	2,033,640	+0.70(+0.99%)
Dec 03, 2021	70.61	70.80	69.90	70.44	2,803,779	+0.13(+0.18%)
Dec 02, 2021	69.50	70.73	69.33	70.31	2,815,832	+1.04(+1.50%)
Dec 01, 2021	70.32	71.11	69.25	69.28	2,588,695	-0.32(-0.46%)
Nov 30, 2021	70.68	70.70	69.53	69.60	3,450,950	-1.49(-2.10%)
Nov 29, 2021	71.38	71.46	70.81	71.09	2,558,551	+0.24(+0.34%)
Nov 26, 2021	71.30	71.31	70.53	70.86	3,043,173	-1.32(-1.83%)
Nov 24, 2021	72.25	72.35	71.97	72.18	1,579,464	-0.22(-0.30%)
Nov 23, 2021	71.93	72.49	71.88	72.40	1,915,627	+0.40(+0.56%)
Nov 22, 2021	71.81	72.71	71.74	71.99	2,108,565	+0.34(+0.47%)
Nov 19, 2021	72.02	72.02	71.60	71.65	1,872,619	-0.46(-0.64%)
Nov 18, 2021	72.25	72.13	72.05	72.11	1,410,994	-0.28(-0.39%)
Nov 17, 2021	72.59	72.59	72.23	72.40	1,254,886	-0.28(-0.39%)
Nov 16, 2021	72.73	72.99	72.63	72.68	1,466,277	+0.13(+0.18%)
Nov 15, 2021	72.75	72.79	72.43	72.55	1,533,316	+0.00(+0.00%)
Nov 12, 2021	72.51	72.72	72.22	72.55	1,415,602	+0.20(+0.28%)
Nov 11, 2021	72.39	72.42	72.14	72.35	1,300,331	-0.07(-0.10%)
Nov 10, 2021	72.13		72.12	72.42	1,482,407	+0.29(+0.41%)
Nov 09, 2021	72.26	72.26	71.90	72.13	1,584,317	-0.14(-0.19%)
Nov 08, 2021	72.45	72.62	72.04	72.27	1,809,133	-0.06(-0.08%)
Nov 05, 2021	72.24	72.68	71.96	72.32	1,896,372	+0.44(+0.61%)
Nov 04, 2021	72.24	72.24	71.48	71.88	1,691,094	-0.24(-0.33%)
Nov 03, 2021	71.40	72.18	71.35	72.12	1,622,239	+0.42(+0.59%)
Nov 02, 2021	71.34	71.82	71.22	71.70	1,531,373	+0.49(+0.68%)
Nov 01, 2021	71.23	71.15	71.00	71.21	1,440,333	+0.16(+0.22%)
Oct 29, 2021	70.98	71.28	70.90	71.06	1,444,948	-0.03(-0.04%)
Oct 28, 2021	70.64	71.10	70.62	71.08	1,196,460	+0.58(+0.82%)
Oct 27, 2021	71.42	71.42	70.47	70.51	1,464,939	-0.98(-1.37%)
Oct 26, 2021	71.68			71.49	1,771,619	-0.19(-0.27%)
Oct 25, 2021	71.61	71.79	71.29	71.68	1,569,287	+0.17(+0.24%)
Oct 22, 2021	71.40	71.70	71.22	71.51	1,474,173	+0.19(+0.27%)
Oct 21, 2021	71.52	71.53	71.00	71.31	2,021,299	-0.36(-0.50%)
Oct 20, 2021	71.02	71.72	70.94	71.67	1,504,806	+0.69(+0.97%)
Oct 19, 2021	70.61	70.98	70.34	70.98	1,787,565	+0.62(+0.89%)
Oct 18, 2021	70.28	70.67	70.01	70.36	1,622,315	-0.23(-0.32%)
Oct 15, 2021	70.59	70.82	70.44	70.59	1,524,860	+0.31(+0.44%)
Oct 14, 2021	69.65	70.28	69.50	70.28	1,374,179	+1.06(+1.54%)
Oct 13, 2021	69.12	69.39	68.47	69.21	1,767,966	+0.17(+0.25%)
Oct 12, 2021	69.47	69.56	68.86	69.04	1,684,406	-0.34(-0.49%)
Oct 11, 2021	69.76	70.20	69.37	69.38	1,390,264	-0.34(-0.49%)
Oct 08, 2021	69.73	69.93	69.54	69.72	1,231,903	-0.02(-0.03%)
Oct 07, 2021	69.65	70.23	69.65	69.74	1,360,933	+0.52(+0.76%)
Oct 06, 2021	68.66	69.21	68.21	69.21	1,861,799	+0.11(+0.16%)
Oct 05, 2021	68.83	69.45	68.51	69.10	1,616,282	+0.41(+0.60%)
Oct 04, 2021	68.92	69.38	68.33	68.69	4,826,767	-0.28(-0.40%)

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.