Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	79.17	79.92	79.17	79.87	3,141,652	+0.70(+0.89%)
Dec 30, 2021	79.64	79.72	79.07	79.17	2,961,940	-0.30(-0.38%)
Dec 29, 2021	79.17	79.63	78.85	79.47	2,809,006	+0.42(+0.53%)
Dec 28, 2021	78.52	79.24	78.45	79.04	2,351,823	+0.51(+0.66%)
Dec 27, 2021	77.68	78.66	77.58	78.53	3,408,123	+1.05(+1.35%)
Dec 23, 2021	77.18	77.69	76.94	77.48	4,206,135	+0.31(+0.40%)
Dec 22, 2021	76.91	77.26	76.64	77.17	3,680,283	+0.35(+0.45%)
Dec 21, 2021	77.03	77.43	76.53	76.83	4,948,024	-0.40(-0.52%)
Dec 20, 2021	76.83	77.54	76.57	77.23	5,516,018	+0.04(+0.05%)
Dec 17, 2021	78.22	78.87	76.97	77.19	11,005,446	-1.38(-1.75%)
Dec 16, 2021	77.41	78.67	77.20	78.57	5,596,390	+1.11(+1.44%)
Dec 15, 2021	76.68	77.88	76.57	77.45	6,543,658	+0.59(+0.77%)
Dec 14, 2021	75.99	77.06	75.87	76.86	8,208,853	+0.93(+1.22%)
Dec 13, 2021	74.20	76.04	74.20	75.94	6,358,911	+1.56(+2.10%)
Dec 10, 2021	73.47	74.50	73.18	74.37	4,588,780	+1.38(+1.88%)
Dec 09, 2021	72.69	73.28	72.35	73.00	3,129,083	+0.22(+0.31%)
Dec 08, 2021	72.43	72.97	71.85	72.77	4,606,520	-0.05(-0.06%)
Dec 07, 2021	73.23	73.77	72.69	72.82	4,223,304	-0.72(-0.98%)
Dec 06, 2021	72.33	74.01	72.21	73.54	6,972,062	+1.69(+2.36%)
Dec 03, 2021	71.15	71.86	70.60	71.85	5,562,941	+1.21(+1.71%)
Dec 02, 2021	70.86	71.38	70.54	70.64	4,984,946	+0.08(+0.12%)
Dec 01, 2021	70.66	71.62	70.49	70.56	3,971,325	+0.35(+0.49%)
Nov 30, 2021	72.19	72.44	70.20	70.21	9,298,663	-2.52(-3.46%)
Nov 29, 2021	72.14	73.07	72.01	72.73	4,191,738	+0.61(+0.84%)
Nov 26, 2021	72.79	73.56	72.03	72.12	2,607,077	-0.66(-0.90%)
Nov 24, 2021	73.06	73.15	72.41	72.77	2,511,427	-0.16(-0.22%)
Nov 23, 2021	72.71	73.16	72.29	72.93	3,143,346	+0.35(+0.48%)
Nov 22, 2021	72.45	73.29	72.34	72.59	3,847,657	+0.34(+0.47%)
Nov 19, 2021	71.57	72.68	71.57	72.25	4,250,733	+0.76(+1.06%)
Nov 18, 2021	72.52	71.68	71.45	71.49	3,650,664	-1.11(-1.53%)
Nov 17, 2021	72.78	72.79	72.22	72.61	3,360,044	-0.28(-0.39%)
Nov 16, 2021	73.47	73.72	72.85	72.89	3,271,994	-0.39(-0.54%)
Nov 15, 2021	73.23	73.33	72.88	73.28	3,487,499	+0.25(+0.35%)
Nov 12, 2021	72.92	73.43	72.68	73.03	3,266,627	+0.04(+0.05%)
Nov 11, 2021	73.36	73.40	72.85	72.99	2,979,522	-0.46(-0.62%)
Nov 10, 2021	72.94	73.49		73.45	3,487,101	+0.40(+0.55%)
Nov 09, 2021	72.88	73.16	72.52	73.05	4,119,122	+0.29(+0.40%)
Nov 08, 2021	72.86	72.95	72.07	72.76	3,564,427	-0.09(-0.13%)
Nov 05, 2021	72.58	72.95	72.14	72.85	3,804,408	+0.51(+0.71%)
Nov 04, 2021	71.96	72.56	71.94	72.33	3,640,471	+0.02(+0.03%)
Nov 03, 2021	71.43	72.33	71.09	72.32	4,184,518	+0.94(+1.31%)
Nov 02, 2021	70.93	71.69	70.72	71.38	4,415,254	+0.30(+0.42%)
Nov 01, 2021	71.12	71.45	70.82	71.08	4,282,561	-0.22(-0.31%)
Oct 29, 2021	72.09	72.48	70.82	71.30	7,141,287	-0.65(-0.90%)
Oct 28, 2021	71.03	71.98	70.85	71.95	5,178,348	+0.92(+1.29%)
Oct 27, 2021	71.42	71.70	70.76	71.03	4,897,075	-0.24(-0.34%)
Oct 26, 2021	70.60	71.30		71.28	5,768,761	+0.95(+1.36%)
Oct 25, 2021	70.21	70.52	69.44	70.32	6,631,063	-0.34(-0.48%)
Oct 22, 2021	70.01	70.84	69.80	70.66	8,190,605	+0.57(+0.81%)
Oct 21, 2021	70.59	70.75	70.03	70.09	4,668,733	-0.20(-0.28%)
Oct 20, 2021	69.79	70.78	69.74	70.28	5,681,982	+0.72(+1.04%)
Oct 19, 2021	69.49	69.68	69.11	69.56	5,597,284	-0.47(-0.66%)
Oct 18, 2021	70.63	70.65	69.93	70.03	4,653,508	-0.90(-1.27%)
Oct 15, 2021	71.31	71.62	70.69	70.93	4,381,645	-0.33(-0.46%)
Oct 14, 2021	70.89	71.45	70.70	71.26	4,019,315	+0.49(+0.70%)
Oct 13, 2021	70.47	70.90	69.86	70.76	3,960,317	+0.37(+0.53%)
Oct 12, 2021	70.37	70.89	70.14	70.39	2,997,988	-0.12(-0.17%)
Oct 11, 2021	70.61	70.85	70.30	70.51	4,022,952	+0.20(+0.28%)
Oct 08, 2021	70.27	70.60	70.06	70.32	3,577,482	+0.00(+0.00%)
Oct 07, 2021	70.26	71.08	70.25	70.32	3,915,316	+0.46(+0.65%)
Oct 06, 2021	68.90	69.95	68.85	69.86	4,356,946	+0.63(+0.91%)
Oct 05, 2021	69.77	69.84	69.18	69.23	5,283,999	-0.60(-0.85%)
Oct 04, 2021	70.24	70.63	69.41	69.82	4,239,238	-0.48(-0.69%)

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.