Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	74.41	74.73	74.31	74.36	24,604,210	-0.07(-0.09%)
Dec 30, 2021	74.69	74.78	74.37	74.42	21,815,214	-0.20(-0.26%)
Dec 29, 2021	74.55	74.71	74.43	74.62	15,950,909	-0.03(-0.04%)
Dec 28, 2021	74.69	74.87	74.61	74.65	16,574,290	+0.03(+0.04%)
Dec 27, 2021	74.08	74.62	74.07	74.62	16,137,857	+0.58(+0.78%)
Dec 23, 2021	73.68	74.21	73.68	74.04	30,028,664	+0.43(+0.59%)
Dec 22, 2021	72.83	73.88	72.79	73.61	22,914,090	+0.68(+0.93%)
Dec 21, 2021	72.48	72.97	72.42	72.93	24,114,112	+0.80(+1.11%)
Dec 20, 2021	71.86	72.18	71.67	72.13	27,890,220	-0.16(-0.22%)
Dec 17, 2021	72.68	72.85	72.24	72.29	47,456,956	-0.92(-1.26%)
Dec 16, 2021	73.56	73.64	73.03	73.21	47,311,520	+0.01(+0.01%)
Dec 15, 2021	72.42	73.22	72.08	73.20	32,986,200	+0.98(+1.36%)
Dec 14, 2021	72.31	72.58	71.90	72.22	31,852,780	-0.39(-0.53%)
Dec 13, 2021	72.99	73.08	72.52	72.61	29,265,648	-0.69(-0.94%)
Dec 10, 2021	73.27	73.36	73.02	73.30	25,343,884	+0.16(+0.22%)
Dec 09, 2021	73.27	73.35	73.08	73.14	34,548,460	-0.61(-0.83%)
Dec 08, 2021	73.67	73.86	73.49	73.75	23,322,498	+0.14(+0.19%)
Dec 07, 2021	73.02	73.63	73.02	73.61	30,469,418	+1.52(+2.11%)
Dec 06, 2021	71.89	72.23	71.64	72.09	33,317,324	+0.69(+0.96%)
Dec 03, 2021	71.93	72.03	70.98	71.40	49,782,964	-0.30(-0.41%)
Dec 02, 2021	71.27	71.92	71.19	71.70	45,580,772	+0.88(+1.24%)
Dec 01, 2021	72.20	72.54	70.81	70.82	47,341,072	-0.41(-0.57%)
Nov 30, 2021	71.70	71.92	71.57	71.23	56,928,028	-0.63(-0.88%)
Nov 29, 2021	72.06	72.13	71.53	71.86	34,427,688	+0.36(+0.51%)
Nov 26, 2021	72.05	72.14	71.25	71.50	40,850,048	-1.97(-2.69%)
Nov 24, 2021	72.92	73.48	72.88	73.47	21,833,062	-0.45(-0.61%)
Nov 23, 2021	73.88	74.14	73.57	73.93	28,843,104	-0.11(-0.15%)
Nov 22, 2021	74.37	74.59	74.02	74.04	19,204,790	-0.44(-0.58%)
Nov 19, 2021	74.70	74.78	74.43	74.47	22,397,484	-0.64(-0.85%)
Nov 18, 2021	75.03	75.13	74.76	75.11	14,279,535	+0.07(+0.10%)
Nov 17, 2021	74.97	75.11	74.89	75.04	11,235,901	-0.09(-0.12%)
Nov 16, 2021	75.29	75.37	75.10	75.13	13,118,042	-0.17(-0.22%)
Nov 15, 2021	75.62	75.64	75.25	75.30	15,172,461	-0.14(-0.18%)
Nov 12, 2021	75.28	75.49	75.18	75.44	15,985,545	+0.35(+0.47%)
Nov 11, 2021	75.14	75.23	74.98	75.08	9,994,486	+0.32(+0.43%)
Nov 10, 2021	75.36		74.66	74.76	23,241,028	-0.92(-1.21%)
Nov 09, 2021	75.89	75.94	75.45	75.68	17,407,126	-0.17(-0.22%)
Nov 08, 2021	75.89	76.01	75.76	75.85	9,780,081	-0.01(-0.01%)
Nov 05, 2021	75.73	75.85	75.53	75.85	16,822,072	+0.11(+0.15%)
Nov 04, 2021	75.58	75.74	75.41	75.74	15,192,712	-0.05(-0.06%)
Nov 03, 2021	75.15	75.82	75.02	75.79	16,085,708	+0.61(+0.81%)
Nov 02, 2021	75.11	75.28	75.07	75.18	10,986,844	-0.16(-0.21%)
Nov 01, 2021	75.04	75.36	74.89	75.34	21,939,580	+0.72(+0.97%)
Oct 29, 2021	74.41	74.67	74.33	74.61	27,408,480	-0.44(-0.58%)
Oct 28, 2021	74.69	75.10	74.66	75.05	16,462,340	+0.72(+0.97%)
Oct 27, 2021	74.63	74.74	74.31	74.32	19,902,370	-0.30(-0.40%)
Oct 26, 2021	74.93			74.62	11,383,472	+0.15(+0.20%)
Oct 25, 2021	74.43	74.60	74.21	74.47	14,734,026	-0.15(-0.20%)
Oct 22, 2021	74.50	74.77	74.30	74.62	23,920,262	+0.44(+0.60%)
Oct 21, 2021	74.05	74.30	74.01	74.18	17,561,594	-0.35(-0.47%)
Oct 20, 2021	74.34	74.62	74.27	74.53	12,120,564	+0.26(+0.35%)
Oct 19, 2021	74.11	74.39	74.07	74.27	15,802,994	+0.44(+0.60%)
Oct 18, 2021	73.58	73.86	73.45	73.82	20,545,024	-0.32(-0.43%)
Oct 15, 2021	73.94	74.15	73.85	74.14	27,143,502	+0.61(+0.83%)
Oct 14, 2021	73.50	73.60	73.34	73.53	21,034,296	+0.72(+0.99%)
Oct 13, 2021	72.47	72.90	72.30	72.80	24,891,272	+0.71(+0.99%)
Oct 12, 2021	72.18	72.34	71.96	72.09	20,170,322	+0.04(+0.05%)
Oct 11, 2021	72.45	72.68	72.04	72.05	25,397,204	-0.23(-0.32%)
Oct 08, 2021	72.48	72.54	72.16	72.29	25,563,622	-0.01(-0.01%)
Oct 07, 2021	72.13	72.59	72.12	72.29	21,477,054	+0.56(+0.78%)
Oct 06, 2021	71.05	71.78	70.85	71.74	39,903,928	-0.48(-0.67%)
Oct 05, 2021	71.89	72.48	71.80	72.22	28,100,736	+0.49(+0.68%)
Oct 04, 2021	72.27	72.36	71.48	71.73	35,595,852	-0.76(-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.