Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	74.99	75.35	74.93	75.08	63,148	-0.01(-0.01%)
Dec 30, 2021	75.32	75.69	75.09	75.09	72,520	-0.18(-0.24%)
Dec 29, 2021	75.39	75.49	75.05	75.27	82,887	+0.02(+0.02%)
Dec 28, 2021	75.09	75.63	75.09	75.25	118,924	+0.15(+0.20%)
Dec 27, 2021	74.57	75.18	74.36	75.10	102,896	+0.59(+0.79%)
Dec 23, 2021	74.28	74.81	74.28	74.51	134,091	+0.49(+0.66%)
Dec 22, 2021	73.42	74.05	73.42	74.02	113,854	+0.51(+0.69%)
Dec 21, 2021	72.89	73.65	72.89	73.52	148,455	+1.18(+1.63%)
Dec 20, 2021	72.44	72.44	71.52	72.34	659,459	-1.01(-1.38%)
Dec 17, 2021	74.17	74.20	73.09	73.35	486,209	-1.43(-1.92%)
Dec 16, 2021	74.69	75.16	74.47	74.78	117,694	+0.95(+1.28%)
Dec 15, 2021	73.79	74.04	73.08	73.84	199,319	+0.15(+0.20%)
Dec 14, 2021	73.26	74.06	73.26	73.69	145,437	+0.37(+0.51%)
Dec 13, 2021	73.92	73.92	73.17	73.31	101,823	-0.99(-1.33%)
Dec 10, 2021	74.39	74.50	73.81	74.30	157,802	+0.24(+0.32%)
Dec 09, 2021	74.11	74.42	73.92	74.06	107,574	-0.46(-0.62%)
Dec 08, 2021	74.76	74.81	74.33	74.52	104,581	-0.17(-0.22%)
Dec 07, 2021	74.32	74.86	74.32	74.69	107,634	+1.13(+1.53%)
Dec 06, 2021	73.25	74.00	73.06	73.56	150,755	+1.14(+1.57%)
Dec 03, 2021	73.52	73.52	72.00	72.42	114,717	-0.81(-1.10%)
Dec 02, 2021	72.09	73.56	72.02	73.23	224,635	+1.90(+2.66%)
Dec 01, 2021	73.09	73.51	71.31	71.33	522,046	-0.52(-0.72%)
Nov 30, 2021	72.60	72.73	71.70	71.85	372,501	-1.31(-1.80%)
Nov 29, 2021	73.95	73.97	72.87	73.16	187,408	+0.05(+0.06%)
Nov 26, 2021	73.39	73.39	72.59	73.12	183,587	-2.66(-3.50%)
Nov 24, 2021	75.50	75.85	75.45	75.77	163,736	-0.18(-0.23%)
Nov 23, 2021	75.33	75.97	75.33	75.95	153,053	+0.87(+1.16%)
Nov 22, 2021	75.10	75.69	74.74	75.08	118,056	+0.61(+0.82%)
Nov 19, 2021	74.76	74.85	74.22	74.47	343,373	-1.08(-1.43%)
Nov 18, 2021	75.77	75.64	75.50	75.55	96,829	-0.34(-0.45%)
Nov 17, 2021	76.43	76.43	75.75	75.89	153,053	-0.67(-0.87%)
Nov 16, 2021	76.73	76.92	76.53	76.56	127,639	-0.16(-0.21%)
Nov 15, 2021	76.99	77.11	76.64	76.72	220,312	-0.10(-0.13%)
Nov 12, 2021	76.64	76.82	76.29	76.82	141,363	+0.19(+0.24%)
Nov 11, 2021	76.57	76.77	76.37	76.63	132,626	+0.29(+0.38%)
Nov 10, 2021	76.64			76.35	106,619	-0.31(-0.40%)
Nov 09, 2021	76.77	76.93	76.33	76.65	236,798	-0.48(-0.62%)
Nov 08, 2021	77.16	77.50	76.92	77.13	133,229	+0.31(+0.41%)
Nov 05, 2021	77.10	77.37	76.57	76.82	126,602	+0.24(+0.31%)
Nov 04, 2021	77.29	77.30	76.20	76.58	190,840	-0.97(-1.25%)
Nov 03, 2021	76.85	77.67	76.80	77.55	351,608	+0.52(+0.67%)
Nov 02, 2021	76.97	77.25	76.76	77.03	241,560	-0.24(-0.31%)
Nov 01, 2021	77.31	76.90	76.94	77.27	259,885	+0.37(+0.48%)
Oct 29, 2021	77.15	77.21	76.64	76.90	192,083	-0.39(-0.50%)
Oct 28, 2021	76.85	77.35	76.81	77.29	449,389	+0.63(+0.82%)
Oct 27, 2021	77.31	77.60	76.59	76.66	296,858	-0.83(-1.07%)
Oct 26, 2021	77.69			77.49	390,946	+0.09(+0.12%)
Oct 25, 2021	77.54	77.54	77.25	77.40	463,323	+0.02(+0.02%)
Oct 22, 2021	76.97	77.50	76.87	77.38	951,130	+0.63(+0.82%)
Oct 21, 2021	76.91	77.12	76.47	76.75	5,194,279	-0.42(-0.54%)
Oct 20, 2021	76.57	77.24	76.42	77.17	151,139	+0.52(+0.68%)
Oct 19, 2021	76.38	76.67	76.23	76.65	211,091	+0.67(+0.88%)
Oct 18, 2021	75.78	76.17	75.63	75.99	139,805	-0.06(-0.07%)
Oct 15, 2021	75.66	76.26	75.62	76.04	109,599	+0.98(+1.31%)
Oct 14, 2021	74.82	75.08	74.44	75.06	96,795	+0.86(+1.16%)
Oct 13, 2021	74.38	74.38	73.37	74.20	112,635	-0.25(-0.34%)
Oct 12, 2021	74.54	74.82	74.17	74.45	118,901	+0.01(+0.01%)
Oct 11, 2021	75.29	75.56	74.42	74.44	111,126	-0.61(-0.81%)
Oct 08, 2021	74.79	75.24	74.54	75.05	192,959	+0.43(+0.57%)
Oct 07, 2021	74.79	75.23	74.63	74.63	310,214	+0.45(+0.61%)
Oct 06, 2021	73.40	74.18	73.07	74.17	570,535	+0.04(+0.05%)
Oct 05, 2021	73.38	74.36	73.26	74.14	198,505	+1.27(+1.74%)
Oct 04, 2021	73.15	73.94	72.62	72.87	141,387	-0.53(-0.72%)

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.