Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	79.14	80.04	79.01	79.19	1,409,258	-0.12(-0.15%)
Dec 30, 2021	78.41	79.72	78.41	79.31	1,494,764	+0.73(+0.93%)
Dec 29, 2021	78.20	78.78	76.94	78.58	1,320,947	+0.35(+0.45%)
Dec 28, 2021	77.34	78.34	77.19	78.23	1,326,619	+0.64(+0.82%)
Dec 27, 2021	76.31	77.63	75.47	77.59	1,496,069	+1.15(+1.51%)
Dec 23, 2021	76.86	77.16	75.64	76.44	1,330,526	-0.16(-0.20%)
Dec 22, 2021	76.58	76.97	75.79	76.59	2,114,802	+0.30(+0.39%)
Dec 21, 2021	74.97	76.97	74.63	76.30	1,596,706	+2.13(+2.88%)
Dec 20, 2021	74.11	75.37	73.89	74.16	3,017,629	-2.65(-3.45%)
Dec 17, 2021	76.72	77.97	75.65	76.81	7,762,467	+0.09(+0.12%)
Dec 16, 2021	76.63	77.99	75.87	76.72	2,628,694	+0.14(+0.18%)
Dec 15, 2021	76.08	77.06	75.58	76.58	2,692,774	+0.70(+0.92%)
Dec 14, 2021	77.04	77.54	75.00	75.88	2,503,091	-1.15(-1.50%)
Dec 13, 2021	75.88	77.60	75.46	77.04	2,252,560	+0.67(+0.88%)
Dec 10, 2021	78.21	78.41	75.95	76.36	2,187,693	-1.33(-1.71%)
Dec 09, 2021	78.58	78.90	77.68	77.69	1,920,170	-1.43(-1.81%)
Dec 08, 2021	78.53	79.55	78.01	79.12	2,622,408	+0.85(+1.09%)
Dec 07, 2021	77.54	78.80	77.12	78.27	2,493,028	+1.61(+2.10%)
Dec 06, 2021	75.03	77.50	75.03	76.67	1,974,728	+2.44(+3.28%)
Dec 03, 2021	75.92	76.22	73.81	74.23	3,119,411	-1.55(-2.05%)
Dec 02, 2021	73.91	76.42	73.67	75.78	2,600,609	+2.51(+3.43%)
Dec 01, 2021	74.44	75.84	73.18	73.27	2,326,977	-0.24(-0.33%)
Nov 30, 2021	75.22	75.56	73.13	73.51	4,525,163	-2.23(-2.95%)
Nov 29, 2021	76.02	77.26	75.69	75.74	2,907,784	+0.11(+0.15%)
Nov 26, 2021	78.41	78.71	75.50	75.63	2,035,620	-4.75(-5.91%)
Nov 24, 2021	79.28	80.57	79.28	80.39	1,638,632	+1.19(+1.50%)
Nov 23, 2021	78.22	79.84	77.90	79.20	1,697,411	+1.63(+2.11%)
Nov 22, 2021	77.22	78.48	76.86	77.56	1,752,646	-0.17(-0.21%)
Nov 19, 2021	79.48	80.13	77.41	77.73	2,290,957	-1.81(-2.28%)
Nov 18, 2021	79.62	79.74	79.33	79.54	1,606,468	-0.06(-0.08%)
Nov 17, 2021	77.22	79.87	76.56	79.60	2,538,721	+2.05(+2.64%)
Nov 16, 2021	77.82	78.01	76.56	77.55	2,141,810	-0.21(-0.27%)
Nov 15, 2021	78.96	78.96	76.90	77.76	1,555,674	-0.66(-0.84%)
Nov 12, 2021	78.05	78.75	77.66	78.42	1,322,303	+0.29(+0.38%)
Nov 11, 2021	79.55	79.82	77.95	78.13	2,037,837	-1.63(-2.05%)
Nov 10, 2021	78.41			79.76	3,326,730	+1.48(+1.90%)
Nov 09, 2021	77.99	79.05	77.15	78.27	2,247,332	+0.58(+0.74%)
Nov 08, 2021	77.42	78.71	76.98	77.70	2,591,087	+0.15(+0.19%)
Nov 05, 2021	76.03	78.86	74.42	77.55	2,965,252	+3.79(+5.13%)
Nov 04, 2021	76.05	76.23	73.07	73.76	3,334,938	-2.15(-2.84%)
Nov 03, 2021	75.15	76.36	74.94	75.92	1,779,297	+0.85(+1.14%)
Nov 02, 2021	76.03	76.07	74.58	75.07	2,036,137	-0.51(-0.68%)
Nov 01, 2021	73.67	75.71	73.89	75.58	1,774,522	+1.88(+2.55%)
Oct 29, 2021	75.37	75.56	72.89	73.70	4,028,220	-2.14(-2.82%)
Oct 28, 2021	75.44	75.93	74.94	75.84	1,271,682	+0.39(+0.52%)
Oct 27, 2021	74.06	75.80	73.71	75.44	2,244,782	+1.71(+2.32%)
Oct 26, 2021	74.21		73.70	73.73	2,635,505	-0.50(-0.68%)
Oct 25, 2021	74.47	75.25	73.09	74.23	3,101,566	-0.05(-0.07%)
Oct 22, 2021	76.29	76.94	74.09	74.29	2,566,596	-1.93(-2.54%)
Oct 21, 2021	77.73	77.97	76.05	76.22	1,694,843	-1.31(-1.69%)
Oct 20, 2021	77.06	78.09	76.92	77.53	1,586,998	+0.47(+0.61%)
Oct 19, 2021	76.81	77.25	76.42	77.06	1,276,793	+0.65(+0.85%)
Oct 18, 2021	76.58	77.10	76.02	76.41	1,926,101	-0.69(-0.89%)
Oct 15, 2021	77.64	77.78	76.74	77.10	1,606,270	+0.15(+0.19%)
Oct 14, 2021	76.96	77.51	76.70	76.95	1,886,475	+0.61(+0.79%)
Oct 13, 2021	76.00	76.49	75.43	76.35	1,210,684	+0.00(+0.00%)
Oct 12, 2021	75.89	77.16	75.61	76.35	1,465,185	+0.41(+0.54%)
Oct 11, 2021	75.37	76.41	74.90	75.94	830,215	+0.14(+0.18%)
Oct 08, 2021	75.96	76.39	75.62	75.80	835,980	-0.22(-0.29%)
Oct 07, 2021	76.82	77.33	75.82	76.02	1,120,858	-0.25(-0.32%)
Oct 06, 2021	74.35	76.46	73.34	76.27	2,272,627	+1.34(+1.79%)
Oct 05, 2021	76.84	76.84	74.94	74.93	1,712,454	-1.82(-2.38%)
Oct 04, 2021	76.49	77.41	76.26	76.75	1,385,250	-0.11(-0.14%)

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.