Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	77.47	77.85	77.37	77.44	602,853	-0.11(-0.14%)
Dec 30, 2021	77.81	78.40	77.47	77.55	563,605	-0.31(-0.40%)
Dec 29, 2021	77.78	78.17	77.56	77.86	863,498	+0.00(+0.00%)
Dec 28, 2021	78.29	78.70	77.70	77.86	580,775	-0.36(-0.46%)
Dec 27, 2021	76.95	78.25	76.78	78.23	674,135	+1.25(+1.63%)
Dec 23, 2021	76.49	77.23	76.49	76.97	411,627	+0.80(+1.06%)
Dec 22, 2021	75.43	76.29	75.23	76.17	519,620	+0.66(+0.87%)
Dec 21, 2021	73.52	75.54	73.50	75.51	1,164,195	+3.02(+4.16%)
Dec 20, 2021	72.27	72.84	71.65	72.49	1,840,939	-1.35(-1.83%)
Dec 17, 2021	73.25	74.59	72.56	73.85	1,053,305	+0.01(+0.01%)
Dec 16, 2021	75.76	76.03	73.59	73.84	1,008,735	-1.33(-1.77%)
Dec 15, 2021	74.23	75.26	72.84	75.17	1,287,187	+0.90(+1.21%)
Dec 14, 2021	73.95	75.08	73.92	74.27	908,636	-0.54(-0.72%)
Dec 13, 2021	76.46	76.46	74.52	74.81	863,005	-1.94(-2.52%)
Dec 10, 2021	77.19	77.45	75.87	76.74	624,797	+0.22(+0.29%)
Dec 09, 2021	77.17	77.64	76.48	76.52	659,671	-1.18(-1.52%)
Dec 08, 2021	77.48	77.99	77.02	77.70	469,149	+0.45(+0.58%)
Dec 07, 2021	76.46	77.92	76.41	77.25	764,326	+2.20(+2.93%)
Dec 06, 2021	74.37	75.69	73.47	75.05	1,067,515	+1.39(+1.89%)
Dec 03, 2021	75.44	75.51	72.86	73.66	806,252	-1.36(-1.81%)
Dec 02, 2021	73.30	75.32	73.11	75.02	1,088,327	+1.86(+2.54%)
Dec 01, 2021	76.30	76.86	73.10	73.16	889,182	-1.67(-2.23%)
Nov 30, 2021	75.79	76.25	74.15	74.83	388,818	-1.91(-2.49%)
Nov 29, 2021	76.72	77.12	75.52	76.74	682,010	+1.53(+2.03%)
Nov 26, 2021	75.82	75.86	74.40	75.22	511,194	-3.34(-4.26%)
Nov 24, 2021	77.74	78.57	77.34	78.56	412,693	+0.12(+0.15%)
Nov 23, 2021	78.44	79.02	77.47	78.44	383,940	+0.29(+0.38%)
Nov 22, 2021	78.88	79.50	78.02	78.15	365,126	-0.24(-0.31%)
Nov 19, 2021	78.69	78.93	78.18	78.39	678,223	-0.65(-0.82%)
Nov 18, 2021	79.62	79.12	78.96	79.04	446,577	-0.05(-0.06%)
Nov 17, 2021	79.73	79.86	78.96	79.09	284,366	-0.83(-1.04%)
Nov 16, 2021	79.47	80.10	79.24	79.92	167,620	+0.36(+0.45%)
Nov 15, 2021	79.91	79.96	79.12	79.56	268,365	-0.01(-0.01%)
Nov 12, 2021	79.32	79.62	79.13	79.57	210,541	+0.44(+0.56%)
Nov 11, 2021	79.06	79.40	78.85	79.13	206,551	+0.68(+0.87%)
Nov 10, 2021	79.70			78.44	604,353	-1.93(-2.40%)
Nov 09, 2021	80.87	81.09	79.74	80.37	299,587	-0.49(-0.60%)
Nov 08, 2021	81.10	81.33	80.75	80.86	459,866	+0.22(+0.27%)
Nov 05, 2021	80.31	80.85	80.21	80.64	310,861	+1.45(+1.83%)
Nov 04, 2021	79.36	79.63	78.77	79.20	254,944	+0.28(+0.36%)
Nov 03, 2021	78.22	79.05	77.85	78.91	208,769	+0.54(+0.69%)
Nov 02, 2021	78.15	78.56	78.01	78.37	322,849	+0.06(+0.07%)
Nov 01, 2021	77.25	78.33	76.86	78.32	1,045,355	+1.46(+1.90%)
Oct 29, 2021	76.47	76.89	76.32	76.86	184,042	-0.03(-0.04%)
Oct 28, 2021	76.04	76.89	76.02	76.89	342,701	+1.31(+1.73%)
Oct 27, 2021	76.58	76.65	75.58	75.58	532,060	-1.11(-1.45%)
Oct 26, 2021	77.25			76.69	547,182	-0.18(-0.23%)
Oct 25, 2021	76.64	77.05	76.42	76.87	676,934	+0.65(+0.85%)
Oct 22, 2021	76.25	76.76	75.66	76.22	856,238	+0.03(+0.04%)
Oct 21, 2021	75.92	76.35	75.67	76.19	483,748	+0.03(+0.04%)
Oct 20, 2021	75.92	76.28	75.62	76.16	557,205	+0.18(+0.23%)
Oct 19, 2021	75.93	76.21	75.55	75.99	511,908	+0.47(+0.62%)
Oct 18, 2021	74.80	75.58	74.78	75.52	479,309	+0.51(+0.68%)
Oct 15, 2021	75.27	75.44	74.95	75.01	534,112	+0.35(+0.47%)
Oct 14, 2021	74.22	74.69	74.04	74.66	831,695	+1.42(+1.94%)
Oct 13, 2021	73.38	73.48	72.59	73.24	390,544	-0.04(-0.05%)
Oct 12, 2021	73.22	73.75	73.08	73.28	350,475	+0.23(+0.32%)
Oct 11, 2021	73.61	74.26	73.03	73.04	353,813	-0.41(-0.56%)
Oct 08, 2021	73.90	74.05	73.26	73.46	391,099	-0.06(-0.08%)
Oct 07, 2021	73.43	74.15	73.43	73.51	788,933	+0.80(+1.10%)
Oct 06, 2021	71.96	72.83	71.43	72.71	1,823,929	-0.14(-0.19%)
Oct 05, 2021	72.72	73.47	72.36	72.85	775,200	+0.70(+0.98%)
Oct 04, 2021	72.98	73.09	71.86	72.15	1,379,112	-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.