Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	76.69	76.99	75.80	75.83	5,828,269	-1.06(-1.38%)
Dec 30, 2021	76.75	77.30	76.73	76.89	4,593,168	+0.32(+0.42%)
Dec 29, 2021	76.99	77.18	76.33	76.57	3,867,964	-0.38(-0.49%)
Dec 28, 2021	77.07	77.65	76.84	76.95	3,293,362	-0.04(-0.05%)
Dec 27, 2021	76.48	77.16	76.47	76.99	2,732,900	+0.74(+0.97%)
Dec 23, 2021	75.67	76.50	75.63	76.24	2,441,763	+0.67(+0.89%)
Dec 22, 2021	75.22	75.78	75.06	75.57	3,346,884	+0.19(+0.25%)
Dec 21, 2021	74.33	75.48	74.17	75.39	5,325,130	+1.41(+1.90%)
Dec 20, 2021	73.76	74.03	73.29	73.98	4,596,859	-0.52(-0.70%)
Dec 17, 2021	74.32	75.08	73.86	74.50	10,196,260	-0.30(-0.40%)
Dec 16, 2021	75.08	75.68	74.57	74.80	7,561,038	-0.11(-0.14%)
Dec 15, 2021	73.95	74.99	72.97	74.91	6,870,684	+0.78(+1.05%)
Dec 14, 2021	73.48	74.27	73.38	74.13	7,196,884	-0.19(-0.26%)
Dec 13, 2021	74.63	74.96	74.10	74.33	5,112,877	-0.39(-0.52%)
Dec 10, 2021	75.13	75.28	74.15	74.71	4,368,458	+0.04(+0.05%)
Dec 09, 2021	75.06	75.49	74.50	74.68	4,177,219	-0.59(-0.79%)
Dec 08, 2021	74.93	75.46	74.66	75.27	9,736,400	+0.55(+0.73%)
Dec 07, 2021	74.74	75.08	74.50	74.72	4,670,123	+0.76(+1.03%)
Dec 06, 2021	73.18	74.14	72.89	73.96	7,944,805	+1.20(+1.65%)
Dec 03, 2021	73.28	73.41	71.82	72.77	9,225,656	-0.17(-0.23%)
Dec 02, 2021	72.00	73.23	71.85	72.93	7,780,511	+1.21(+1.68%)
Dec 01, 2021	74.47	74.68	71.69	71.72	9,641,910	-1.70(-2.31%)
Nov 30, 2021	75.52	75.52	73.34	73.42	10,700,862	-2.41(-3.17%)
Nov 29, 2021	76.03	76.18	75.09	75.83	6,811,864	+0.64(+0.86%)
Nov 26, 2021	75.84	75.85	75.11	75.18	5,094,877	-1.40(-1.83%)
Nov 24, 2021	76.27	76.69	75.88	76.59	4,356,123	+0.11(+0.14%)
Nov 23, 2021	76.54	76.89	75.93	76.48	5,215,479	-0.20(-0.27%)
Nov 22, 2021	77.73	77.93	76.67	76.68	4,637,102	-0.94(-1.22%)
Nov 19, 2021	78.21	78.40	77.51	77.63	7,039,879	-0.26(-0.34%)
Nov 18, 2021	78.27	78.02	77.85	77.89	3,424,535	-0.56(-0.72%)
Nov 17, 2021	78.75	78.92	78.36	78.46	7,524,979	-0.30(-0.38%)
Nov 16, 2021	79.19	79.33	78.71	78.76	2,411,518	-0.59(-0.75%)
Nov 15, 2021	79.35	79.79	79.15	79.35	2,380,856	+0.22(+0.28%)
Nov 12, 2021	78.38	79.20	78.09	79.13	3,327,511	+1.14(+1.46%)
Nov 11, 2021	78.15	78.44	77.94	77.99	2,096,033	-0.16(-0.20%)
Nov 10, 2021	78.64			78.14	4,181,067	-0.90(-1.13%)
Nov 09, 2021	79.41	79.56	78.66	79.04	4,025,086	-0.19(-0.25%)
Nov 08, 2021	79.98	79.98	79.16	79.23	3,255,984	-0.35(-0.44%)
Nov 05, 2021	79.64	80.22	79.50	79.59	3,323,495	+0.63(+0.80%)
Nov 04, 2021	78.88	79.31	78.59	78.95	6,448,700	+0.31(+0.40%)
Nov 03, 2021	77.93	78.67	77.70	78.64	2,909,400	+0.28(+0.36%)
Nov 02, 2021	78.55	78.68	77.91	78.36	4,086,813	+0.01(+0.01%)
Nov 01, 2021	78.49	78.90	78.13	78.35	4,234,191	+0.13(+0.16%)
Oct 29, 2021	77.80	78.36	77.70	78.22	2,920,692	+0.24(+0.31%)
Oct 28, 2021	77.78	78.44	77.30	77.98	3,684,428	+0.25(+0.33%)
Oct 27, 2021	77.82	78.52	77.62	77.72	6,001,535	-0.21(-0.27%)
Oct 26, 2021	78.97			77.94	6,733,716	-0.70(-0.89%)
Oct 25, 2021	78.07	78.64	77.63	78.64	3,310,818	+0.34(+0.44%)
Oct 22, 2021	78.79	79.10	77.91	78.30	3,214,160	-1.70(-2.12%)
Oct 21, 2021	79.73	80.03	79.45	79.99	2,752,410	+0.23(+0.29%)
Oct 20, 2021	79.79	79.98	79.49	79.76	3,012,578	+0.16(+0.20%)
Oct 19, 2021	79.25	79.61	79.06	79.60	2,525,625	+0.76(+0.96%)
Oct 18, 2021	78.14	78.86	77.99	78.85	3,054,463	+0.60(+0.77%)
Oct 15, 2021	78.69	78.69	78.12	78.24	3,182,761	-0.19(-0.24%)
Oct 14, 2021	78.06	78.55	77.89	78.43	3,710,703	+1.09(+1.41%)
Oct 13, 2021	77.46	77.59	76.86	77.34	4,818,062	+0.36(+0.47%)
Oct 12, 2021	77.71	77.77	76.70	76.97	8,203,019	-0.72(-0.93%)
Oct 11, 2021	78.55	78.85	77.67	77.70	3,685,454	-1.19(-1.51%)
Oct 08, 2021	79.42	79.53	78.79	78.88	2,805,190	-0.39(-0.49%)
Oct 07, 2021	79.60	80.02	79.22	79.27	4,377,242	+0.34(+0.43%)
Oct 06, 2021	78.01	78.99	77.67	78.93	6,775,488	+0.14(+0.17%)
Oct 05, 2021	77.91	79.22	77.84	78.80	3,404,246	+1.16(+1.49%)
Oct 04, 2021	78.81	78.85	77.03	77.64	9,700,067	-1.71(-2.16%)

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.