Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	77.63	78.02	77.53	77.60	601,597	-0.11(-0.14%)
Dec 30, 2021	77.98	78.57	77.63	77.71	562,430	-0.31(-0.40%)
Dec 29, 2021	77.95	78.33	77.72	78.03	861,698	+0.00(+0.00%)
Dec 28, 2021	78.46	78.86	77.86	78.03	579,565	-0.36(-0.46%)
Dec 27, 2021	77.11	78.41	76.95	78.39	672,730	+1.26(+1.63%)
Dec 23, 2021	76.65	77.39	76.65	77.13	410,769	+0.81(+1.06%)
Dec 22, 2021	75.59	76.45	75.38	76.33	518,537	+0.66(+0.87%)
Dec 21, 2021	73.67	75.70	73.66	75.67	1,161,769	+3.02(+4.16%)
Dec 20, 2021	72.42	72.99	71.80	72.64	1,837,102	-1.36(-1.83%)
Dec 17, 2021	73.40	74.75	72.71	74.00	1,051,111	+0.01(+0.01%)
Dec 16, 2021	75.92	76.19	73.75	73.99	1,006,635	-1.33(-1.77%)
Dec 15, 2021	74.38	75.42	72.99	75.32	1,284,506	+0.90(+1.21%)
Dec 14, 2021	74.11	75.24	74.08	74.42	906,744	-0.54(-0.72%)
Dec 13, 2021	76.62	76.62	74.68	74.96	861,208	-1.94(-2.52%)
Dec 10, 2021	77.35	77.61	76.03	76.90	623,495	+0.23(+0.29%)
Dec 09, 2021	77.33	77.80	76.64	76.68	658,297	-1.19(-1.52%)
Dec 08, 2021	77.65	78.15	77.18	77.86	468,172	+0.45(+0.58%)
Dec 07, 2021	76.62	78.09	76.57	77.41	762,734	+2.20(+2.93%)
Dec 06, 2021	74.53	75.84	73.62	75.21	1,065,292	+1.39(+1.89%)
Dec 03, 2021	75.60	75.67	73.01	73.81	804,573	-1.36(-1.81%)
Dec 02, 2021	73.45	75.48	73.27	75.18	1,086,061	+1.86(+2.54%)
Dec 01, 2021	76.46	77.02	73.26	73.31	887,330	-1.68(-2.23%)
Nov 30, 2021	75.95	76.41	74.30	74.99	388,008	-1.91(-2.48%)
Nov 29, 2021	76.88	77.28	75.68	76.90	680,589	+1.53(+2.03%)
Nov 26, 2021	75.98	76.02	74.56	75.37	510,130	-3.35(-4.26%)
Nov 24, 2021	77.90	78.73	77.50	78.72	411,833	+0.12(+0.15%)
Nov 23, 2021	78.61	79.19	77.63	78.61	383,141	+0.29(+0.38%)
Nov 22, 2021	79.05	79.67	78.19	78.31	364,366	-0.25(-0.31%)
Nov 19, 2021	78.85	79.10	78.34	78.56	676,811	-0.65(-0.82%)
Nov 18, 2021	79.78	79.28	79.13	79.20	445,647	-0.05(-0.06%)
Nov 17, 2021	79.90	80.03	79.13	79.25	283,774	-0.83(-1.04%)
Nov 16, 2021	79.64	80.26	79.40	80.09	167,270	+0.36(+0.45%)
Nov 15, 2021	80.08	80.13	79.29	79.72	267,806	-0.01(-0.01%)
Nov 12, 2021	79.49	79.78	79.29	79.73	210,103	+0.44(+0.56%)
Nov 11, 2021	79.22	79.57	79.02	79.29	206,121	+0.69(+0.87%)
Nov 10, 2021	79.86			78.61	603,095	-1.93(-2.40%)
Nov 09, 2021	81.04	81.26	79.91	80.54	298,963	-0.49(-0.60%)
Nov 08, 2021	81.27	81.50	80.92	81.03	458,908	+0.22(+0.27%)
Nov 05, 2021	80.48	81.02	80.38	80.81	310,213	+1.45(+1.83%)
Nov 04, 2021	79.53	79.79	78.93	79.36	254,413	+0.28(+0.36%)
Nov 03, 2021	78.38	79.21	78.01	79.08	208,334	+0.54(+0.69%)
Nov 02, 2021	78.31	78.72	78.17	78.54	322,176	+0.06(+0.07%)
Nov 01, 2021	77.41	78.49	77.02	78.48	1,043,178	+1.46(+1.90%)
Oct 29, 2021	76.63	77.05	76.48	77.02	183,659	-0.03(-0.04%)
Oct 28, 2021	76.20	77.05	76.18	77.05	341,987	+1.31(+1.73%)
Oct 27, 2021	76.74	76.81	75.74	75.74	530,952	-1.12(-1.45%)
Oct 26, 2021	77.41			76.85	546,042	-0.18(-0.23%)
Oct 25, 2021	76.80	77.22	76.58	77.03	675,524	+0.65(+0.85%)
Oct 22, 2021	76.41	76.92	75.81	76.38	854,455	+0.03(+0.04%)
Oct 21, 2021	76.08	76.51	75.82	76.35	482,740	+0.03(+0.04%)
Oct 20, 2021	76.08	76.44	75.77	76.32	556,044	+0.18(+0.23%)
Oct 19, 2021	76.09	76.37	75.71	76.15	510,842	+0.47(+0.62%)
Oct 18, 2021	74.95	75.74	74.93	75.68	478,311	+0.51(+0.68%)
Oct 15, 2021	75.43	75.60	75.11	75.17	533,000	+0.35(+0.47%)
Oct 14, 2021	74.37	74.84	74.20	74.81	829,963	+1.42(+1.94%)
Oct 13, 2021	73.53	73.64	72.74	73.39	389,730	-0.04(-0.05%)
Oct 12, 2021	73.37	73.90	73.24	73.43	349,745	+0.24(+0.32%)
Oct 11, 2021	73.77	74.41	73.18	73.20	353,076	-0.41(-0.56%)
Oct 08, 2021	74.05	74.21	73.41	73.61	390,285	-0.06(-0.08%)
Oct 07, 2021	73.58	74.31	73.58	73.67	787,290	+0.80(+1.10%)
Oct 06, 2021	72.11	72.98	71.58	72.86	1,820,131	-0.14(-0.19%)
Oct 05, 2021	72.87	73.62	72.51	73.00	773,586	+0.71(+0.98%)
Oct 04, 2021	73.13	73.25	72.01	72.30	1,376,240	-0.94(-1.28%)

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.