Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	80.27	80.35	78.45	79.14	6,524	+1.12(+1.44%)
Dec 30, 2021	78.27	79.59	77.40	78.02	7,966	-0.76(-0.96%)
Dec 29, 2021	79.19	79.19	78.08	78.78	8,548	+0.88(+1.13%)
Dec 28, 2021	75.40	78.50	75.40	77.90	9,369	+2.99(+3.99%)
Dec 27, 2021	78.85	78.97	74.84	74.91	8,328	-1.90(-2.47%)
Dec 23, 2021	76.84	77.56	76.50	76.81	7,753	+0.65(+0.85%)
Dec 22, 2021	75.23	76.16	75.21	76.16	14,935	+2.47(+3.35%)
Dec 21, 2021	73.92	75.41	73.22	73.69	16,177	+1.11(+1.53%)
Dec 20, 2021	71.94	73.45	71.32	72.58	16,855	-0.60(-0.82%)
Dec 17, 2021	73.03	74.02	72.94	73.18	11,530	+0.17(+0.23%)
Dec 16, 2021	74.29	74.59	73.01	73.01	26,742	-1.97(-2.63%)
Dec 15, 2021	74.80	74.98	73.67	74.98	15,763	-0.08(-0.11%)
Dec 14, 2021	75.17	75.76	74.09	75.06	12,789	+0.55(+0.73%)
Dec 13, 2021	74.59	75.70	74.31	74.52	17,477	-0.31(-0.41%)
Dec 10, 2021	76.40	76.40	74.41	74.83	11,339	-0.47(-0.63%)
Dec 09, 2021	75.42	76.45	74.85	75.30	11,334	-0.70(-0.92%)
Dec 08, 2021	75.45	76.00	75.39	76.00	6,514	+0.73(+0.97%)
Dec 07, 2021	75.62	75.63	74.47	75.27	14,890	+0.83(+1.11%)
Dec 06, 2021	74.15	74.94	73.59	74.44	36,454	-0.09(-0.12%)
Dec 03, 2021	75.32	75.32	74.02	74.53	13,064	-0.40(-0.53%)
Dec 02, 2021	74.97	75.48	74.40	74.93	12,798	+1.45(+1.97%)
Dec 01, 2021	74.40	75.71	73.48	73.48	15,287	+0.48(+0.66%)
Nov 30, 2021	73.87	74.07	72.46	73.00	23,764	-1.07(-1.44%)
Nov 29, 2021	74.57	74.91	73.62	74.07	17,053	+0.55(+0.75%)
Nov 26, 2021	75.44	75.44	72.86	73.52	7,773	-2.11(-2.79%)
Nov 24, 2021	76.00	76.00	75.19	75.63	4,134	+0.89(+1.19%)
Nov 23, 2021	74.64	75.17	74.24	74.74	7,183	+0.31(+0.42%)
Nov 22, 2021	75.47	75.77	74.38	74.43	10,340	-1.43(-1.89%)
Nov 19, 2021	75.03	76.12	74.75	75.86	9,751	-0.61(-0.80%)
Nov 18, 2021	76.45	76.84	76.34	76.47	16,398	+3.49(+4.78%)
Nov 17, 2021	72.76	73.51	72.54	72.98	5,263	-0.04(-0.05%)
Nov 16, 2021	73.16	73.46	72.81	73.02	8,990	+0.11(+0.15%)
Nov 15, 2021	73.68	73.68	72.34	72.91	9,149	-1.26(-1.70%)
Nov 12, 2021	74.29	74.29	73.17	74.17	4,735	+0.23(+0.32%)
Nov 11, 2021	72.78	73.95	72.78	73.94	9,751	+0.87(+1.19%)
Nov 10, 2021	73.36			73.07	6,312	+0.44(+0.61%)
Nov 09, 2021	72.88	73.06	71.91	72.63	7,182	-1.68(-2.26%)
Nov 08, 2021	74.00	74.91	73.98	74.31	9,508	+0.89(+1.21%)
Nov 05, 2021	72.96	73.42	72.35	73.42	9,206	-1.06(-1.42%)
Nov 04, 2021	73.96	74.48	73.33	74.48	12,487	+0.98(+1.33%)
Nov 03, 2021	72.38	74.15	72.13	73.50	8,006	-0.05(-0.07%)
Nov 02, 2021	73.49	74.23	72.82	73.55	7,655	+0.43(+0.59%)
Nov 01, 2021	72.63	73.25	72.61	73.12	11,018	-1.55(-2.08%)
Oct 29, 2021	74.48	74.99	74.45	74.67	7,217	-0.53(-0.70%)
Oct 28, 2021	74.67	75.23	74.18	75.20	9,996	+0.13(+0.17%)
Oct 27, 2021	74.75	75.66	74.65	75.07	9,005	+0.92(+1.24%)
Oct 26, 2021	74.71			74.15	13,912	+1.56(+2.15%)
Oct 25, 2021	72.10	73.23	71.91	72.59	16,181	+0.26(+0.36%)
Oct 22, 2021	72.24	73.40	72.19	72.33	5,628	-0.74(-1.01%)
Oct 21, 2021	72.86	73.79	72.46	73.07	10,880	-0.92(-1.24%)
Oct 20, 2021	72.85	74.24	72.44	73.99	4,843	+0.17(+0.23%)
Oct 19, 2021	73.77	75.15	73.51	73.82	12,126	+0.49(+0.67%)
Oct 18, 2021	72.52	73.61	72.48	73.33	17,439	-0.84(-1.13%)
Oct 15, 2021	73.74	74.17	73.67	74.17	9,675	+0.64(+0.87%)
Oct 14, 2021	73.36	73.71	72.88	73.53	9,402	+0.80(+1.09%)
Oct 13, 2021	72.46	73.74	72.36	72.73	11,499	+2.95(+4.23%)
Oct 12, 2021	69.57	69.92	69.25	69.78	12,393	-0.00(-0.01%)
Oct 11, 2021	70.00	70.67	69.15	69.78	11,713	+0.58(+0.85%)
Oct 08, 2021	69.60	70.46	69.19	69.20	9,731	-0.36(-0.52%)
Oct 07, 2021	68.62	70.29	68.62	69.56	11,127	-0.03(-0.04%)
Oct 06, 2021	68.33	69.59	68.23	69.59	6,516	-1.05(-1.49%)
Oct 05, 2021	70.13	71.58	69.96	70.64	15,701	+0.02(+0.04%)
Oct 04, 2021	71.41	71.60	70.55	70.62	13,121	-0.67(-0.94%)

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.