Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	77.25	77.76	76.91	77.50	1,153,703	+0.13(+0.16%)
Dec 30, 2021	77.41	77.57	76.90	77.38	1,537,318	+0.07(+0.09%)
Dec 29, 2021	76.82	77.38	76.55	77.30	1,478,755	+0.64(+0.83%)
Dec 28, 2021	76.06	76.68	75.95	76.67	865,942	+0.61(+0.80%)
Dec 27, 2021	75.90	76.24	75.68	76.06	1,072,482	-0.04(-0.05%)
Dec 23, 2021	76.39	76.61	75.98	76.10	1,445,989	-0.07(-0.10%)
Dec 22, 2021	75.71	76.25	75.52	76.17	5,216,672	+0.44(+0.58%)
Dec 21, 2021	76.72	76.88	75.44	75.73	1,506,161	-0.61(-0.80%)
Dec 20, 2021	75.61	76.53	75.09	76.34	1,753,031	+0.20(+0.26%)
Dec 17, 2021	77.00	77.33	75.98	76.14	5,268,586	-0.79(-1.03%)
Dec 16, 2021	76.53	77.41	75.96	76.93	2,126,894	+0.15(+0.20%)
Dec 15, 2021	75.61	76.90	75.50	76.78	2,866,183	+1.23(+1.62%)
Dec 14, 2021	75.93	76.25	75.31	75.55	1,686,689	-0.27(-0.36%)
Dec 13, 2021	74.96	76.29	74.85	75.82	4,365,357	+0.78(+1.04%)
Dec 10, 2021	74.42	75.19	74.09	75.04	1,680,073	+0.84(+1.14%)
Dec 09, 2021	74.21	74.43	73.08	74.20	5,142,734	+0.14(+0.18%)
Dec 08, 2021	74.25	74.69	73.62	74.06	1,584,541	-0.03(-0.04%)
Dec 07, 2021	73.63	74.22	73.33	74.09	2,269,577	+0.19(+0.26%)
Dec 06, 2021	73.58	74.52	73.43	73.90	3,129,488	+0.74(+1.02%)
Dec 03, 2021	71.81	73.18	71.50	73.15	2,882,828	+1.67(+2.34%)
Dec 02, 2021	71.16	72.11	71.01	71.48	2,014,783	+0.68(+0.96%)
Dec 01, 2021	70.85	72.28	70.40	70.80	1,954,261	+0.27(+0.39%)
Nov 30, 2021	72.35	72.60	70.53	70.53	5,756,302	-2.46(-3.37%)
Nov 29, 2021	71.79	73.13	71.42	72.99	3,373,796	+1.53(+2.14%)
Nov 26, 2021	71.62	72.57	71.42	71.46	1,472,238	-0.50(-0.69%)
Nov 24, 2021	72.08	72.27	71.62	71.96	1,427,571	+0.05(+0.06%)
Nov 23, 2021	71.47	72.30	71.35	71.92	1,708,818	+0.55(+0.76%)
Nov 22, 2021	70.77	72.10	70.49	71.37	2,090,788	+0.49(+0.69%)
Nov 19, 2021	70.62	71.25	70.55	70.88	2,026,817	+0.34(+0.48%)
Nov 18, 2021	70.22	70.65	69.42	70.55	1,915,365	+0.15(+0.21%)
Nov 17, 2021	70.29	70.54	69.81	70.40	1,763,310	-0.02(-0.03%)
Nov 16, 2021	70.93	71.28	70.40	70.42	1,308,072	-0.43(-0.61%)
Nov 15, 2021	69.89	70.89	69.66	70.85	2,090,548	+1.46(+2.10%)
Nov 12, 2021	69.81	69.81	69.28	69.39	3,764,733	-0.39(-0.55%)
Nov 11, 2021	69.87	70.05	69.25	69.78	1,741,994	-0.34(-0.49%)
Nov 10, 2021	70.16			70.12	2,607,528	+0.12(+0.17%)
Nov 09, 2021	69.53	70.18	69.46	70.00	1,877,012	+0.70(+1.01%)
Nov 08, 2021	70.16	70.20	69.03	69.30	2,689,174	-1.04(-1.48%)
Nov 05, 2021	69.52	70.87	69.52	70.35	4,059,882	+1.74(+2.53%)
Nov 04, 2021	69.14	69.53	67.93	68.61	2,365,961	-0.63(-0.91%)
Nov 03, 2021	68.50	69.45	68.30	69.24	2,416,742	+0.49(+0.71%)
Nov 02, 2021	68.53	68.99	67.82	68.75	2,197,436	+0.30(+0.43%)
Nov 01, 2021	67.82	68.96	68.00	68.46	1,845,394	+0.64(+0.94%)
Oct 29, 2021	68.62	68.89	67.61	67.82	2,752,515	-0.80(-1.17%)
Oct 28, 2021	68.47	68.81	68.21	68.62	1,467,534	+0.27(+0.39%)
Oct 27, 2021	68.93	68.92	68.11	68.35	1,758,595	-0.26(-0.38%)
Oct 26, 2021	68.25			68.61	1,807,338	+0.36(+0.53%)
Oct 25, 2021	68.27	68.61	67.91	68.25	1,820,583	-0.19(-0.28%)
Oct 22, 2021	68.12	68.66	68.02	68.44	1,388,521	+0.58(+0.86%)
Oct 21, 2021	68.03	68.21	67.50	67.85	1,689,439	-0.06(-0.09%)
Oct 20, 2021	66.56	68.01	66.42	67.92	2,444,511	+1.60(+2.41%)
Oct 19, 2021	65.97	66.34	65.56	66.32	2,208,607	+0.76(+1.15%)
Oct 18, 2021	65.65	65.95	64.81	65.56	6,862,223	-1.42(-2.12%)
Oct 15, 2021	68.00	68.13	66.80	66.98	18,435,826	-1.08(-1.59%)
Oct 14, 2021	68.37	68.73	67.99	68.06	4,284,929	-0.34(-0.50%)
Oct 13, 2021	67.98	68.70	67.81	68.40	4,012,273	+0.32(+0.48%)
Oct 12, 2021	66.51	68.44	66.33	68.08	4,841,151	+1.59(+2.39%)
Oct 11, 2021	68.07	68.85	66.48	66.49	8,633,801	+0.40(+0.61%)
Oct 08, 2021	66.76	66.85	66.02	66.08	1,988,443	-0.82(-1.22%)
Oct 07, 2021	67.19	67.73	66.76	66.90	1,806,165	-0.21(-0.31%)
Oct 06, 2021	65.59	67.15	65.39	67.11	2,997,373	+1.41(+2.15%)
Oct 05, 2021	65.93	66.10	65.40	65.70	2,402,019	-0.16(-0.25%)
Oct 04, 2021	64.36	66.09	64.33	65.86	2,390,942	+1.46(+2.26%)

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.