Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	77.89	78.40	77.55	78.15	1,144,227	+0.13(+0.16%)
Dec 30, 2021	78.05	78.21	77.54	78.02	1,524,691	+0.07(+0.09%)
Dec 29, 2021	77.46	78.02	77.18	77.94	1,466,609	+0.64(+0.83%)
Dec 28, 2021	76.69	77.31	76.58	77.30	858,830	+0.61(+0.80%)
Dec 27, 2021	76.52	76.87	76.30	76.69	1,063,674	-0.04(-0.05%)
Dec 23, 2021	77.02	77.25	76.61	76.73	1,434,113	-0.07(-0.10%)
Dec 22, 2021	76.34	76.88	76.15	76.80	5,173,825	+0.44(+0.58%)
Dec 21, 2021	77.36	77.51	76.07	76.36	1,493,790	-0.61(-0.80%)
Dec 20, 2021	76.23	77.17	75.71	76.97	1,738,633	+0.20(+0.26%)
Dec 17, 2021	77.63	77.97	76.61	76.77	5,225,314	-0.80(-1.03%)
Dec 16, 2021	77.17	78.05	76.59	77.57	2,109,425	+0.16(+0.20%)
Dec 15, 2021	76.23	77.53	76.12	77.41	2,842,642	+1.24(+1.62%)
Dec 14, 2021	76.56	76.88	75.94	76.18	1,672,835	-0.27(-0.36%)
Dec 13, 2021	75.58	76.92	75.47	76.45	4,329,503	+0.79(+1.04%)
Dec 10, 2021	75.03	75.81	74.70	75.66	1,666,274	+0.85(+1.14%)
Dec 09, 2021	74.82	75.05	73.69	74.81	5,100,495	+0.14(+0.18%)
Dec 08, 2021	74.87	75.31	74.23	74.67	1,571,527	-0.03(-0.04%)
Dec 07, 2021	74.24	74.84	73.94	74.70	2,250,936	+0.19(+0.26%)
Dec 06, 2021	74.19	75.14	74.03	74.51	3,103,785	+0.75(+1.02%)
Dec 03, 2021	72.40	73.79	72.09	73.76	2,859,150	+1.69(+2.34%)
Dec 02, 2021	71.75	72.71	71.60	72.07	1,998,235	+0.69(+0.96%)
Dec 01, 2021	71.44	72.88	70.98	71.39	1,938,210	+0.27(+0.39%)
Nov 30, 2021	72.95	73.20	71.11	71.11	5,709,024	-2.48(-3.37%)
Nov 29, 2021	72.38	73.73	72.01	73.59	3,346,086	+1.54(+2.14%)
Nov 26, 2021	72.21	73.17	72.01	72.05	1,460,146	-0.50(-0.69%)
Nov 24, 2021	72.68	72.87	72.21	72.56	1,415,846	+0.05(+0.06%)
Nov 23, 2021	72.06	72.90	71.94	72.51	1,694,783	+0.55(+0.76%)
Nov 22, 2021	71.36	72.70	71.07	71.96	2,073,616	+0.49(+0.69%)
Nov 19, 2021	71.20	71.84	71.13	71.47	2,010,170	+0.34(+0.48%)
Nov 18, 2021	70.80	71.23	69.99	71.13	1,899,633	+0.15(+0.21%)
Nov 17, 2021	70.87	71.12	70.39	70.98	1,748,827	-0.02(-0.03%)
Nov 16, 2021	71.51	71.87	70.98	71.00	1,297,328	-0.44(-0.61%)
Nov 15, 2021	70.47	71.47	70.24	71.44	2,073,378	+1.47(+2.10%)
Nov 12, 2021	70.38	70.38	69.85	69.97	3,733,812	-0.39(-0.55%)
Nov 11, 2021	70.45	70.63	69.82	70.36	1,727,687	-0.34(-0.49%)
Nov 10, 2021	70.74			70.70	2,586,112	+0.12(+0.17%)
Nov 09, 2021	70.10	70.76	70.03	70.58	1,861,595	+0.71(+1.01%)
Nov 08, 2021	70.74	70.78	69.60	69.88	2,667,087	-1.05(-1.48%)
Nov 05, 2021	70.09	71.45	70.09	70.93	4,026,537	+1.75(+2.53%)
Nov 04, 2021	69.71	70.10	68.49	69.18	2,346,529	-0.63(-0.91%)
Nov 03, 2021	69.07	70.03	68.87	69.81	2,396,893	+0.49(+0.71%)
Nov 02, 2021	69.10	69.56	68.38	69.32	2,179,388	+0.30(+0.43%)
Nov 01, 2021	68.38	69.53	68.57	69.02	1,830,237	+0.64(+0.94%)
Oct 29, 2021	69.19	69.46	68.17	68.38	2,729,908	-0.81(-1.17%)
Oct 28, 2021	69.03	69.38	68.78	69.19	1,455,481	+0.27(+0.39%)
Oct 27, 2021	69.50	69.49	68.67	68.92	1,744,151	-0.26(-0.38%)
Oct 26, 2021	68.82			69.18	1,792,494	+0.36(+0.53%)
Oct 25, 2021	68.83	69.18	68.47	68.82	1,805,630	-0.19(-0.28%)
Oct 22, 2021	68.68	69.22	68.58	69.01	1,377,117	+0.59(+0.86%)
Oct 21, 2021	68.59	68.77	68.06	68.42	1,675,563	-0.06(-0.09%)
Oct 20, 2021	67.11	68.57	66.97	68.48	2,424,434	+1.61(+2.41%)
Oct 19, 2021	66.52	66.89	66.10	66.87	2,190,467	+0.76(+1.15%)
Oct 18, 2021	66.19	66.49	65.34	66.10	6,805,862	-1.43(-2.12%)
Oct 15, 2021	68.56	68.69	67.36	67.54	18,284,408	-1.09(-1.59%)
Oct 14, 2021	68.93	69.30	68.55	68.63	4,249,736	-0.34(-0.50%)
Oct 13, 2021	68.54	69.27	68.38	68.97	3,979,319	+0.33(+0.48%)
Oct 12, 2021	67.06	69.01	66.88	68.64	4,801,390	+1.61(+2.39%)
Oct 11, 2021	68.63	69.42	67.03	67.04	8,562,890	+0.41(+0.61%)
Oct 08, 2021	67.31	67.40	66.57	66.63	1,972,111	-0.83(-1.22%)
Oct 07, 2021	67.75	68.29	67.31	67.46	1,791,331	-0.21(-0.31%)
Oct 06, 2021	66.13	67.71	65.93	67.66	2,972,755	+1.42(+2.15%)
Oct 05, 2021	66.48	66.65	65.94	66.24	2,382,290	-0.16(-0.25%)
Oct 04, 2021	64.89	66.64	64.86	66.40	2,371,304	+1.47(+2.26%)

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.