Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	74.17	74.42	74.06	74.10	6,821	-0.04(-0.05%)
Dec 30, 2021	74.21	75.01	74.14	74.14	12,806	-0.20(-0.27%)
Dec 29, 2021	74.11	74.46	73.75	74.34	28,222	+0.33(+0.44%)
Dec 28, 2021	74.65	75.07	73.98	74.01	18,272	-0.75(-1.00%)
Dec 27, 2021	73.65	74.75	73.38	74.75	22,371	+1.31(+1.79%)
Dec 23, 2021	73.07	73.56	72.91	73.44	22,128	+0.84(+1.15%)
Dec 22, 2021	71.48	72.62	71.48	72.61	7,064	+1.02(+1.42%)
Dec 21, 2021	70.22	71.65	70.14	71.59	31,227	+2.42(+3.50%)
Dec 20, 2021	69.37	69.37	68.16	69.17	58,185	-1.29(-1.84%)
Dec 17, 2021	69.15	70.77	68.70	70.46	64,030	+0.66(+0.95%)
Dec 16, 2021	72.22	72.29	69.53	69.80	25,076	-1.91(-2.66%)
Dec 15, 2021	70.19	71.91	69.28	71.71	143,792	+1.23(+1.75%)
Dec 14, 2021	70.83	71.65	70.20	70.47	27,717	-0.76(-1.07%)
Dec 13, 2021	72.56	72.56	71.13	71.23	14,271	-1.48(-2.04%)
Dec 10, 2021	73.73	73.73	72.33	72.71	49,489	-0.25(-0.34%)
Dec 09, 2021	74.83	74.83	72.96	72.96	5,838	-1.93(-2.57%)
Dec 08, 2021	74.65	75.08	74.24	74.89	27,096	+0.57(+0.77%)
Dec 07, 2021	73.71	74.96	73.71	74.31	78,078	+2.08(+2.89%)
Dec 06, 2021	71.36	72.68	70.66	72.23	15,075	+1.24(+1.75%)
Dec 03, 2021	72.48	72.48	70.25	70.99	37,376	-1.70(-2.34%)
Dec 02, 2021	70.94	72.93	70.94	72.69	33,114	+1.84(+2.59%)
Dec 01, 2021	74.25	74.47	70.76	70.85	64,936	-1.69(-2.33%)
Nov 30, 2021	73.66	74.07	71.76	72.54	54,913	-1.94(-2.61%)
Nov 29, 2021	75.57	75.57	73.81	74.48	15,278	+0.36(+0.48%)
Nov 26, 2021	74.90	75.24	73.06	74.12	92,600	-3.18(-4.11%)
Nov 24, 2021	76.31	77.35	75.97	77.30	24,973	+0.34(+0.44%)
Nov 23, 2021	77.22	77.68	75.92	76.96	16,076	-0.19(-0.24%)
Nov 22, 2021	78.11	78.57	77.02	77.15	16,603	-0.40(-0.51%)
Nov 19, 2021	77.83	78.19	77.50	77.55	27,837	-0.73(-0.93%)
Nov 18, 2021	78.76	78.35	78.12	78.28	18,598	+0.09(+0.11%)
Nov 17, 2021	79.01	79.01	77.98	78.19	27,831	-0.95(-1.20%)
Nov 16, 2021	78.60	79.19	78.24	79.14	64,971	+0.49(+0.63%)
Nov 15, 2021	79.34	79.34	78.46	78.64	20,361	-0.26(-0.33%)
Nov 12, 2021	78.84	79.07	78.63	78.90	9,065	+0.27(+0.34%)
Nov 11, 2021	78.38	79.00	78.38	78.63	12,205	+0.82(+1.05%)
Nov 10, 2021	78.97			77.81	39,285	-1.66(-2.09%)
Nov 09, 2021	79.71	79.71	79.11	79.47	17,554	-0.02(-0.02%)
Nov 08, 2021	79.88	80.15	79.40	79.49	28,547	+0.38(+0.47%)
Nov 05, 2021	78.99	79.40	78.64	79.12	17,670	+0.79(+1.01%)
Nov 04, 2021	78.38	79.03	78.13	78.33	14,459	+0.35(+0.44%)
Nov 03, 2021	76.52	78.22	76.52	77.98	20,664	+1.24(+1.62%)
Nov 02, 2021	76.69	76.83	76.34	76.74	34,440	+0.27(+0.35%)
Nov 01, 2021	75.29	76.51	74.56	76.47	111,764	+1.91(+2.56%)
Oct 29, 2021	74.23	74.58	73.98	74.56	17,174	+0.44(+0.60%)
Oct 28, 2021	72.99	74.12		74.12	145,216	+1.67(+2.30%)
Oct 27, 2021	73.51	73.72	72.43	72.45	9,118	-1.64(-2.21%)
Oct 26, 2021	74.56			74.09	14,732	-0.23(-0.31%)
Oct 25, 2021	73.76			74.31	13,766	+0.87(+1.18%)
Oct 22, 2021	73.62	73.79	72.91	73.45	21,948	+0.03(+0.04%)
Oct 21, 2021	73.15	73.68	72.95	73.42	17,759	+0.07(+0.09%)
Oct 20, 2021	73.00	73.54	72.93	73.35	28,017	+0.49(+0.68%)
Oct 19, 2021	72.92	73.26	72.48	72.85	140,775	+0.26(+0.35%)
Oct 18, 2021	72.12	72.69	72.12	72.60	19,760	+0.19(+0.26%)
Oct 15, 2021	73.23	73.38	72.38	72.41	70,645	-0.03(-0.04%)
Oct 14, 2021	72.21	72.55	72.00	72.44	11,736	+1.11(+1.55%)
Oct 13, 2021	70.86	71.34	70.86	71.33	10,357	+0.26(+0.36%)
Oct 12, 2021	71.16	71.25	70.92	71.07	7,781	+0.21(+0.29%)
Oct 11, 2021	71.43	71.92	70.87	70.87	8,949	-0.54(-0.76%)
Oct 08, 2021	72.39	72.39	71.39	71.41	46,300	-0.79(-1.09%)
Oct 07, 2021	71.60	72.75	71.60	72.20	33,784	+1.16(+1.64%)
Oct 06, 2021	70.66	71.13	70.21	71.04	22,135	-0.48(-0.68%)
Oct 05, 2021	71.53	71.69	71.04	71.52	15,607	+0.43(+0.60%)
Oct 04, 2021	71.80	71.80	70.72	71.09	83,459	-0.71(-0.99%)

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.