Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	73.10	73.47	72.64	73.08	4,906,684	-0.18(-0.24%)
Dec 30, 2021	73.23	74.25	73.13	73.26	4,224,498	-0.07(-0.09%)
Dec 29, 2021	73.49	73.86	73.06	73.33	4,510,410	-0.39(-0.54%)
Dec 28, 2021	73.05	74.33	72.90	73.72	5,237,938	+0.53(+0.72%)
Dec 27, 2021	72.43	73.23	72.29	73.20	4,432,584	+0.48(+0.66%)
Dec 23, 2021	72.17	73.13	72.17	72.72	5,022,755	+0.72(+1.00%)
Dec 22, 2021	71.88	72.49	71.29	72.00	6,024,154	+0.01(+0.01%)
Dec 21, 2021	70.18	72.46	70.18	71.99	9,840,027	+2.38(+3.42%)
Dec 20, 2021	69.62	69.70	68.21	69.61	7,768,772	-1.08(-1.52%)
Dec 17, 2021	71.45	71.93	69.65	70.68	11,734,527	-0.83(-1.17%)
Dec 16, 2021	71.51	72.92	71.26	71.52	9,220,636	+0.35(+0.49%)
Dec 15, 2021	71.28	71.42	69.70	71.17	9,952,445	-0.02(-0.03%)
Dec 14, 2021	71.69	72.70	70.89	71.19	9,391,088	-0.79(-1.10%)
Dec 13, 2021	74.18	74.51	71.74	71.98	9,544,637	-2.95(-3.94%)
Dec 10, 2021	75.81	76.18	74.55	74.93	5,532,836	-0.68(-0.90%)
Dec 09, 2021	75.57	75.89	74.97	75.61	5,260,190	-0.35(-0.46%)
Dec 08, 2021	75.40	76.47	74.96	75.96	6,152,222	+0.56(+0.75%)
Dec 07, 2021	74.66	76.00	74.43	75.40	6,530,397	+1.19(+1.60%)
Dec 06, 2021	72.54	74.89	72.07	74.21	8,638,255	+2.50(+3.49%)
Dec 03, 2021	73.53	73.70	70.90	71.70	10,457,714	-1.90(-2.58%)
Dec 02, 2021	72.81	74.03	71.73	73.60	7,875,456	+1.72(+2.40%)
Dec 01, 2021	74.62	74.89	71.83	71.88	11,200,795	-1.54(-2.09%)
Nov 30, 2021	74.69	75.30	73.02	73.42	14,755,604	-2.64(-3.47%)
Nov 29, 2021	76.73	77.62	74.84	76.05	12,648,029	+0.43(+0.57%)
Nov 26, 2021	74.71	75.82	73.82	75.62	11,136,736	-3.39(-4.29%)
Nov 24, 2021	78.73	79.08	78.30	79.01	7,209,301	+0.12(+0.15%)
Nov 23, 2021	78.67	79.00	78.18	78.90	7,777,749	+0.80(+1.03%)
Nov 22, 2021	77.65	78.81	77.50	78.09	8,030,238	+0.83(+1.08%)
Nov 19, 2021	77.14	77.86	76.75	77.26	8,545,818	-0.55(-0.71%)
Nov 18, 2021	78.40	78.68	77.37	77.81	11,037,722	-1.02(-1.29%)
Nov 17, 2021	80.15	80.29	78.39	78.83	10,736,457	-1.05(-1.32%)
Nov 16, 2021	82.04	82.09	79.47	79.88	15,430,794	-2.57(-3.11%)
Nov 15, 2021	83.50	83.99	82.08	82.45	7,921,310	-0.71(-0.86%)
Nov 12, 2021	83.01	83.42	82.28	83.16	9,866,449	+0.46(+0.55%)
Nov 11, 2021	83.90	84.71	82.53	82.70	7,122,665	-1.51(-1.80%)
Nov 10, 2021	86.95			84.22	11,239,652	-1.80(-2.09%)
Nov 09, 2021	88.67	89.78	85.39	86.02	32,481,704	+2.22(+2.65%)
Nov 08, 2021	84.56	85.26	83.72	83.80	6,689,413	-0.25(-0.29%)
Nov 05, 2021	82.65	84.75	82.58	84.05	9,836,040	+2.73(+3.36%)
Nov 04, 2021	81.83	82.24	80.61	81.32	6,047,934	-0.59(-0.72%)
Nov 03, 2021	82.05	82.19	81.02	81.90	5,317,437	-0.56(-0.67%)
Nov 02, 2021	82.19	82.81	81.39	82.46	5,797,236	+0.36(+0.43%)
Nov 01, 2021	81.74	82.52	81.37	82.11	6,322,695	+1.05(+1.30%)
Oct 29, 2021	81.12	81.34	80.47	81.05	7,269,616	-0.30(-0.37%)
Oct 28, 2021	79.91	81.44	79.69	81.36	7,647,105	+1.09(+1.36%)
Oct 27, 2021	83.38	83.68	80.14	80.27	11,622,608	-2.77(-3.34%)
Oct 26, 2021	81.74			83.04	15,138,539	+1.65(+2.03%)
Oct 25, 2021	80.10	81.92	79.86	81.39	8,403,163	+0.97(+1.20%)
Oct 22, 2021	79.65	80.77	79.26	80.42	6,928,535	+0.70(+0.87%)
Oct 21, 2021	81.74	82.23	79.62	79.72	9,336,552	-2.20(-2.69%)
Oct 20, 2021	80.96	81.93	80.28	81.93	7,901,514	+0.98(+1.21%)
Oct 19, 2021	80.83	81.13	80.06	80.95	5,453,143	+0.47(+0.59%)
Oct 18, 2021	80.13	80.82	79.64	80.47	5,363,290	-0.22(-0.28%)
Oct 15, 2021	80.11	81.85	79.76	80.70	7,310,471	+1.29(+1.63%)
Oct 14, 2021	79.72	80.11	79.12	79.41	8,079,996	+0.29(+0.37%)
Oct 13, 2021	78.99	79.76	78.20	79.11	9,726,705	-0.28(-0.35%)
Oct 12, 2021	80.04	80.41	78.50	79.39	11,061,541	-1.05(-1.31%)
Oct 11, 2021	81.03	81.74	80.36	80.44	5,333,006	-0.49(-0.61%)
Oct 08, 2021	81.44	82.10	80.89	80.94	5,529,602	-0.61(-0.75%)
Oct 07, 2021	81.03	82.34	80.64	81.55	8,611,693	+0.91(+1.13%)
Oct 06, 2021	80.13	80.71	78.88	80.64	9,070,614	-0.44(-0.54%)
Oct 05, 2021	81.20	81.92	80.19	81.08	7,421,577	+0.00(+0.00%)
Oct 04, 2021	81.46	82.76	80.85	81.08	9,905,275	-0.71(-0.87%)

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.