Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	73.16	73.47	73.05	73.10	25,026,942	-0.07(-0.09%)
Dec 30, 2021	73.43	73.52	73.11	73.17	22,190,028	-0.19(-0.26%)
Dec 29, 2021	73.29	73.45	73.18	73.36	16,224,936	-0.03(-0.04%)
Dec 28, 2021	73.43	73.61	73.35	73.39	16,859,026	+0.03(+0.04%)
Dec 27, 2021	72.83	73.36	72.82	73.36	16,415,096	+0.57(+0.78%)
Dec 23, 2021	72.44	72.96	72.43	72.79	30,544,538	+0.43(+0.59%)
Dec 22, 2021	71.60	72.63	71.56	72.37	23,307,740	+0.67(+0.93%)
Dec 21, 2021	71.25	71.74	71.19	71.70	24,528,380	+0.79(+1.11%)
Dec 20, 2021	70.65	70.96	70.46	70.91	28,369,358	-0.16(-0.22%)
Dec 17, 2021	71.45	71.62	71.02	71.07	48,272,236	-0.91(-1.26%)
Dec 16, 2021	72.32	72.39	71.80	71.98	48,124,304	+0.01(+0.01%)
Dec 15, 2021	71.20	71.99	70.86	71.97	33,552,884	+0.96(+1.36%)
Dec 14, 2021	71.09	71.36	70.69	71.00	32,399,992	-0.38(-0.53%)
Dec 13, 2021	71.75	71.84	71.30	71.38	29,768,416	-0.67(-0.94%)
Dec 10, 2021	72.03	72.12	71.79	72.06	25,779,198	+0.15(+0.22%)
Dec 09, 2021	72.03	72.11	71.85	71.90	35,141,876	-0.60(-0.83%)
Dec 08, 2021	72.42	72.61	72.25	72.50	23,723,094	+0.14(+0.19%)
Dec 07, 2021	71.78	72.39	71.78	72.37	30,992,770	+1.49(+2.11%)
Dec 06, 2021	70.67	71.01	70.43	70.87	33,889,592	+0.67(+0.96%)
Dec 03, 2021	70.72	70.81	69.78	70.20	50,638,052	-0.29(-0.41%)
Dec 02, 2021	70.06	70.71	69.99	70.49	46,363,680	+0.87(+1.24%)
Dec 01, 2021	70.98	71.31	69.62	69.62	48,154,216	-0.40(-0.57%)
Nov 30, 2021	70.49	70.71	70.36	70.03	57,905,840	-0.62(-0.88%)
Nov 29, 2021	70.85	70.91	70.32	70.65	35,019,028	+0.36(+0.51%)
Nov 26, 2021	70.84	70.92	70.04	70.29	41,551,700	-1.94(-2.69%)
Nov 24, 2021	71.68	72.24	71.65	72.23	22,208,074	-0.45(-0.61%)
Nov 23, 2021	72.63	72.89	72.33	72.68	29,338,522	-0.11(-0.15%)
Nov 22, 2021	73.12	73.33	72.77	72.79	19,534,656	-0.43(-0.59%)
Nov 19, 2021	73.44	73.52	73.17	73.22	22,782,190	-0.63(-0.85%)
Nov 18, 2021	73.76	73.86	73.50	73.84	14,524,804	+0.07(+0.10%)
Nov 17, 2021	73.71	73.84	73.63	73.77	11,428,892	-0.09(-0.12%)
Nov 16, 2021	74.02	74.10	73.84	73.86	13,343,362	-0.16(-0.22%)
Nov 15, 2021	74.35	74.36	73.98	74.03	15,433,068	-0.14(-0.18%)
Nov 12, 2021	74.01	74.21	73.91	74.16	16,260,117	+0.35(+0.47%)
Nov 11, 2021	73.87	73.96	73.72	73.82	10,166,155	+0.32(+0.43%)
Nov 10, 2021	74.09		73.40	73.50	23,640,222	-0.90(-1.21%)
Nov 09, 2021	74.61	74.66	74.17	74.40	17,706,116	-0.16(-0.22%)
Nov 08, 2021	74.61	74.73	74.48	74.56	9,948,067	-0.01(-0.01%)
Nov 05, 2021	74.45	74.57	74.25	74.57	17,111,014	+0.11(+0.15%)
Nov 04, 2021	74.30	74.46	74.14	74.46	15,453,667	-0.05(-0.06%)
Nov 03, 2021	73.88	74.54	73.76	74.51	16,362,001	+0.60(+0.81%)
Nov 02, 2021	73.84	74.01	73.80	73.91	11,175,557	-0.15(-0.21%)
Nov 01, 2021	73.77	74.09	73.63	74.06	22,316,422	+0.71(+0.97%)
Oct 29, 2021	73.15	73.41	73.08	73.35	27,879,256	-0.43(-0.58%)
Oct 28, 2021	73.43	73.84	73.40	73.78	16,745,102	+0.71(+0.97%)
Oct 27, 2021	73.37	73.48	73.05	73.07	20,244,220	-0.29(-0.40%)
Oct 26, 2021	73.66			73.36	11,578,998	+0.15(+0.20%)
Oct 25, 2021	73.17	73.34	72.96	73.22	14,987,102	-0.15(-0.20%)
Oct 22, 2021	73.24	73.51	73.04	73.36	24,331,124	+0.44(+0.60%)
Oct 21, 2021	72.80	73.04	72.76	72.92	17,863,238	-0.35(-0.47%)
Oct 20, 2021	73.09	73.36	73.02	73.27	12,328,751	+0.26(+0.35%)
Oct 19, 2021	72.86	73.13	72.81	73.02	16,074,431	+0.44(+0.60%)
Oct 18, 2021	72.34	72.61	72.21	72.58	20,897,912	-0.31(-0.43%)
Oct 15, 2021	72.69	72.90	72.61	72.89	27,609,726	+0.60(+0.83%)
Oct 14, 2021	72.26	72.35	72.10	72.29	21,395,588	+0.71(+0.99%)
Oct 13, 2021	71.25	71.67	71.08	71.58	25,318,812	+0.70(+0.99%)
Oct 12, 2021	70.96	71.12	70.75	70.87	20,516,774	+0.04(+0.05%)
Oct 11, 2021	71.23	71.46	70.83	70.84	25,833,434	-0.23(-0.32%)
Oct 08, 2021	71.26	71.31	70.94	71.06	26,002,710	-0.01(-0.01%)
Oct 07, 2021	70.91	71.37	70.90	71.07	21,845,952	+0.55(+0.78%)
Oct 06, 2021	69.85	70.56	69.65	70.53	40,589,332	-0.47(-0.67%)
Oct 05, 2021	70.67	71.26	70.59	71.00	28,583,402	+0.48(+0.68%)
Oct 04, 2021	71.05	71.13	70.27	70.52	36,207,256	-0.75(-1.05%)

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.