Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	77.60	77.77	77.44	77.48	1,824,377	-0.10(-0.12%)
Dec 30, 2021	77.75	77.89	77.50	77.57	1,784,299	-0.04(-0.05%)
Dec 29, 2021	77.36	77.75	77.29	77.61	2,069,660	+0.34(+0.43%)
Dec 28, 2021	77.23	77.44	77.16	77.27	2,064,872	+0.11(+0.15%)
Dec 27, 2021	76.48	77.16	76.37	77.16	1,826,245	+0.86(+1.13%)
Dec 23, 2021	76.11	76.52	76.11	76.30	2,479,187	+0.29(+0.38%)
Dec 22, 2021	75.40	76.01	75.33	76.01	2,522,836	+0.54(+0.71%)
Dec 21, 2021	75.28	75.47	74.80	75.47	2,095,083	+0.55(+0.73%)
Dec 20, 2021	74.85	75.00	74.33	74.93	3,480,809	-0.35(-0.47%)
Dec 17, 2021	75.85	76.06	75.22	75.28	3,955,159	-0.83(-1.09%)
Dec 16, 2021	76.16	76.44	75.87	76.12	6,134,765	+0.11(+0.15%)
Dec 15, 2021	74.96	76.02	74.94	76.00	4,005,271	+1.06(+1.42%)
Dec 14, 2021	75.01	75.22	74.58	74.94	2,948,513	-0.51(-0.67%)
Dec 13, 2021	75.04	75.68	74.97	75.45	3,364,313	+0.33(+0.43%)
Dec 10, 2021	74.72	75.12	74.64	75.12	3,452,506	+0.78(+1.05%)
Dec 09, 2021	74.44	74.64	74.31	74.34	1,910,165	-0.27(-0.36%)
Dec 08, 2021	74.66	74.72	74.19	74.60	2,752,243	+0.10(+0.13%)
Dec 07, 2021	74.19	74.64	74.19	74.51	3,675,816	+0.76(+1.04%)
Dec 06, 2021	73.51	73.96	73.38	73.75	4,877,882	+0.62(+0.85%)
Dec 03, 2021	73.45	73.59	72.57	73.12	8,159,272	-0.10(-0.14%)
Dec 02, 2021	72.20	73.51	72.16	73.23	7,075,968	+1.21(+1.68%)
Dec 01, 2021	73.11	73.71	72.01	72.02	7,937,222	-0.50(-0.68%)
Nov 30, 2021	73.74	73.91	72.47	72.51	6,920,482	-1.58(-2.13%)
Nov 29, 2021	74.02	74.40	73.75	74.09	3,091,392	+0.60(+0.82%)
Nov 26, 2021	73.78	74.35	73.30	73.49	2,991,677	-0.91(-1.22%)
Nov 24, 2021	74.04	74.39	73.87	74.39	2,339,839	+0.18(+0.24%)
Nov 23, 2021	73.97	74.27	73.71	74.21	3,952,758	+0.11(+0.15%)
Nov 22, 2021	74.48	74.62	74.07	74.10	3,484,233	-0.29(-0.39%)
Nov 19, 2021	74.68	74.79	74.33	74.38	2,400,067	-0.09(-0.12%)
Nov 18, 2021	74.67	74.50	74.14	74.47	2,818,889	-0.17(-0.23%)
Nov 17, 2021	74.78	74.78	74.49	74.64	4,537,440	-0.24(-0.32%)
Nov 16, 2021	74.61	75.11	74.61	74.88	3,815,004	+0.22(+0.29%)
Nov 15, 2021	74.80	74.80	74.53	74.66	3,117,404	+0.05(+0.06%)
Nov 12, 2021	74.37	74.74	74.22	74.61	2,095,891	+0.47(+0.63%)
Nov 11, 2021	74.41	74.41	74.00	74.15	1,817,640	-0.11(-0.14%)
Nov 10, 2021	74.20			74.25	3,511,871	-0.02(-0.03%)
Nov 09, 2021	74.27	74.41	74.09	74.27	5,326,062	-0.05(-0.06%)
Nov 08, 2021	74.41	74.44	73.98	74.32	5,154,172	+0.07(+0.09%)
Nov 05, 2021	74.63	74.70	73.98	74.25	7,159,674	-0.37(-0.50%)
Nov 04, 2021	74.57	74.72	74.36	74.62	4,020,998	+0.10(+0.13%)
Nov 03, 2021	74.22	74.55	73.99	74.53	3,521,002	+0.19(+0.26%)
Nov 02, 2021	73.96	74.37	73.95	74.34	4,421,828	+0.39(+0.53%)
Nov 01, 2021	74.14	74.02	73.72	73.95	3,265,241	-0.09(-0.12%)
Oct 29, 2021	73.49	74.09	73.49	74.03	3,971,585	+0.24(+0.32%)
Oct 28, 2021	73.45	73.88	73.38	73.79	3,294,469	+0.48(+0.65%)
Oct 27, 2021	74.01	74.09	73.29	73.32	3,778,678	-0.77(-1.04%)
Oct 26, 2021	74.26			74.09	3,792,345	-0.01(-0.01%)
Oct 25, 2021	74.09	74.26	73.78	74.10	3,697,363	+0.10(+0.13%)
Oct 22, 2021	73.80	74.10	73.65	74.00	7,277,651	+0.30(+0.40%)
Oct 21, 2021	73.31	73.71	73.22	73.71	19,530,512	+0.34(+0.47%)
Oct 20, 2021	73.06	73.48	73.06	73.36	2,112,432	+0.40(+0.55%)
Oct 19, 2021	72.55	72.96	72.52	72.96	3,034,397	+0.58(+0.80%)
Oct 18, 2021	72.01	72.45	71.83	72.38	2,849,700	+0.11(+0.15%)
Oct 15, 2021	72.33	72.61	72.24	72.28	2,625,213	+0.11(+0.16%)
Oct 14, 2021	71.60	72.17	71.57	72.16	2,632,912	+1.04(+1.46%)
Oct 13, 2021	70.78	71.24	70.51	71.12	3,515,262	+0.43(+0.61%)
Oct 12, 2021	70.94	71.04	70.52	70.69	4,270,502	+0.02(+0.03%)
Oct 11, 2021	71.05	71.38	70.64	70.67	2,419,273	-0.37(-0.52%)
Oct 08, 2021	71.41	71.44	71.02	71.04	2,027,726	-0.30(-0.41%)
Oct 07, 2021	71.07	71.79	71.07	71.34	2,020,815	+0.63(+0.89%)
Oct 06, 2021	69.95	70.76	69.74	70.71	4,578,286	+0.32(+0.46%)
Oct 05, 2021	70.06	70.73	69.96	70.38	2,762,942	+0.43(+0.61%)
Oct 04, 2021	70.33	70.60	69.54	69.96	6,872,995	-0.60(-0.85%)

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.