Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	76.90	77.19	76.00	76.03	5,812,710	-1.07(-1.38%)
Dec 30, 2021	76.96	77.51	76.94	77.09	4,580,906	+0.32(+0.42%)
Dec 29, 2021	77.19	77.39	76.53	76.77	3,857,639	-0.38(-0.49%)
Dec 28, 2021	77.28	77.85	77.04	77.15	3,284,570	-0.04(-0.05%)
Dec 27, 2021	76.68	77.36	76.67	77.19	2,725,604	+0.74(+0.97%)
Dec 23, 2021	75.87	76.70	75.83	76.45	2,435,244	+0.68(+0.89%)
Dec 22, 2021	75.42	75.98	75.26	75.77	3,337,949	+0.19(+0.25%)
Dec 21, 2021	74.53	75.68	74.36	75.59	5,310,914	+1.41(+1.90%)
Dec 20, 2021	73.95	74.23	73.48	74.18	4,584,588	-0.52(-0.70%)
Dec 17, 2021	74.51	75.28	74.06	74.70	10,168,998	-0.30(-0.40%)
Dec 16, 2021	75.29	75.88	74.77	75.00	7,540,822	-0.11(-0.14%)
Dec 15, 2021	74.15	75.19	73.17	75.11	6,852,314	+0.78(+1.05%)
Dec 14, 2021	73.67	74.47	73.58	74.33	7,177,641	-0.20(-0.26%)
Dec 13, 2021	74.83	75.16	74.29	74.52	5,099,207	-0.39(-0.52%)
Dec 10, 2021	75.34	75.48	74.35	74.92	4,356,778	+0.04(+0.05%)
Dec 09, 2021	75.26	75.69	74.70	74.88	4,166,050	-0.60(-0.79%)
Dec 08, 2021	75.13	75.66	74.86	75.47	9,710,368	+0.55(+0.73%)
Dec 07, 2021	74.94	75.29	74.70	74.92	4,657,636	+0.76(+1.03%)
Dec 06, 2021	73.37	74.34	73.09	74.16	7,923,562	+1.20(+1.65%)
Dec 03, 2021	73.48	73.61	72.01	72.96	9,200,989	-0.17(-0.23%)
Dec 02, 2021	72.19	73.43	72.04	73.13	7,759,708	+1.21(+1.68%)
Dec 01, 2021	74.67	74.88	71.88	71.92	9,616,130	-1.70(-2.31%)
Nov 30, 2021	75.73	75.73	73.53	73.62	10,672,250	-2.41(-3.17%)
Nov 29, 2021	76.23	76.38	75.30	76.03	6,793,651	+0.64(+0.86%)
Nov 26, 2021	76.05	76.05	75.32	75.38	5,081,255	-1.41(-1.83%)
Nov 24, 2021	76.48	76.89	76.09	76.79	4,344,476	+0.11(+0.14%)
Nov 23, 2021	76.74	77.09	76.14	76.68	5,201,534	-0.21(-0.27%)
Nov 22, 2021	77.94	78.14	76.88	76.89	4,624,704	-0.95(-1.22%)
Nov 19, 2021	78.42	78.61	77.72	77.84	7,021,056	-0.26(-0.34%)
Nov 18, 2021	78.48	78.23	78.06	78.10	3,415,379	-0.57(-0.72%)
Nov 17, 2021	78.96	79.13	78.57	78.67	7,504,859	-0.30(-0.38%)
Nov 16, 2021	79.40	79.54	78.92	78.97	2,405,070	-0.60(-0.75%)
Nov 15, 2021	79.56	80.00	79.36	79.56	2,374,491	+0.22(+0.28%)
Nov 12, 2021	78.59	79.41	78.29	79.34	3,318,614	+1.14(+1.46%)
Nov 11, 2021	78.36	78.65	78.15	78.20	2,090,429	-0.16(-0.20%)
Nov 10, 2021	78.85			78.35	4,169,888	-0.90(-1.13%)
Nov 09, 2021	79.62	79.77	78.87	79.25	4,014,324	-0.20(-0.25%)
Nov 08, 2021	80.20	80.20	79.37	79.45	3,247,278	-0.35(-0.44%)
Nov 05, 2021	79.86	80.43	79.71	79.80	3,314,609	+0.63(+0.80%)
Nov 04, 2021	79.10	79.53	78.80	79.16	6,431,458	+0.31(+0.40%)
Nov 03, 2021	78.14	78.88	77.90	78.85	2,901,621	+0.28(+0.36%)
Nov 02, 2021	78.76	78.90	78.11	78.57	4,075,886	+0.01(+0.01%)
Nov 01, 2021	78.70	79.12	78.34	78.56	4,222,870	+0.13(+0.16%)
Oct 29, 2021	78.01	78.57	77.90	78.43	2,912,882	+0.24(+0.31%)
Oct 28, 2021	77.99	78.65	77.50	78.19	3,674,576	+0.25(+0.33%)
Oct 27, 2021	78.03	78.73	77.83	77.93	5,985,488	-0.21(-0.27%)
Oct 26, 2021	79.18			78.15	6,715,712	-0.70(-0.89%)
Oct 25, 2021	78.28	78.85	77.84	78.85	3,301,966	+0.34(+0.44%)
Oct 22, 2021	79.00	79.31	78.12	78.51	3,205,566	-1.70(-2.12%)
Oct 21, 2021	79.95	80.25	79.66	80.21	2,745,051	+0.23(+0.29%)
Oct 20, 2021	80.00	80.20	79.70	79.97	3,004,523	+0.16(+0.20%)
Oct 19, 2021	79.47	79.83	79.27	79.82	2,518,872	+0.76(+0.96%)
Oct 18, 2021	78.35	79.08	78.20	79.06	3,046,296	+0.61(+0.77%)
Oct 15, 2021	78.90	78.90	78.33	78.45	3,174,252	-0.19(-0.24%)
Oct 14, 2021	78.27	78.76	78.10	78.64	3,700,781	+1.09(+1.41%)
Oct 13, 2021	77.67	77.80	77.06	77.54	4,805,179	+0.36(+0.47%)
Oct 12, 2021	77.91	77.98	76.91	77.18	8,181,086	-0.72(-0.93%)
Oct 11, 2021	78.76	79.07	77.87	77.90	3,675,600	-1.19(-1.51%)
Oct 08, 2021	79.63	79.74	79.00	79.10	2,797,690	-0.39(-0.49%)
Oct 07, 2021	79.82	80.23	79.43	79.49	4,365,539	+0.34(+0.43%)
Oct 06, 2021	78.22	79.20	77.87	79.14	6,757,372	+0.14(+0.17%)
Oct 05, 2021	78.12	79.43	78.05	79.01	3,395,144	+1.16(+1.49%)
Oct 04, 2021	79.02	79.07	77.24	77.85	9,674,131	-1.72(-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.