Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	77.60	78.48	77.51	78.20	52,862	+0.85(+1.09%)
Dec 30, 2021	76.29	77.50	76.17	77.35	67,856	+1.23(+1.61%)
Dec 29, 2021	75.42	76.19	75.27	76.13	51,583	+0.63(+0.83%)
Dec 28, 2021	75.49	76.00	75.31	75.50	38,866	+0.08(+0.10%)
Dec 27, 2021	75.21	75.50	74.47	75.42	35,202	+0.47(+0.62%)
Dec 23, 2021	75.65	75.79	74.73	74.96	52,462	-0.47(-0.62%)
Dec 22, 2021	74.44	75.45	73.70	75.42	50,592	+0.98(+1.32%)
Dec 21, 2021	75.16	75.82	74.02	74.44	93,540	+0.01(+0.01%)
Dec 20, 2021	74.28	74.65	72.67	74.43	85,815	-0.56(-0.75%)
Dec 17, 2021	76.29	76.62	74.60	74.99	195,793	-0.88(-1.17%)
Dec 16, 2021	75.68	76.95	74.78	75.88	111,367	+0.02(+0.03%)
Dec 15, 2021	74.00	75.97	73.89	75.86	126,975	+2.14(+2.90%)
Dec 14, 2021	73.82	74.56	73.48	73.72	106,882	-0.54(-0.73%)
Dec 13, 2021	73.03	74.76	72.55	74.26	68,562	+1.35(+1.85%)
Dec 10, 2021	72.67	73.33	71.88	72.91	55,066	+0.20(+0.27%)
Dec 09, 2021	72.92	73.15	72.57	72.71	42,100	-0.44(-0.60%)
Dec 08, 2021	73.11	73.42	72.70	73.15	43,164	+0.04(+0.05%)
Dec 07, 2021	72.51	73.55	72.49	73.11	52,382	-0.05(-0.06%)
Dec 06, 2021	73.19	74.12	72.49	73.16	103,904	+1.20(+1.66%)
Dec 03, 2021	70.95	72.15	70.44	71.96	86,222	+1.20(+1.69%)
Dec 02, 2021	69.91	71.37	69.46	70.76	84,159	+1.47(+2.13%)
Dec 01, 2021	69.73	71.37	69.14	69.29	77,322	+0.28(+0.40%)
Nov 30, 2021	70.67	70.67	68.63	69.01	120,219	-2.16(-3.04%)
Nov 29, 2021	71.12	71.87	70.54	71.17	78,830	+0.21(+0.29%)
Nov 26, 2021	68.81	72.10	68.81	70.97	63,995	-2.14(-2.92%)
Nov 24, 2021	73.16	73.28	72.72	73.10	72,859	-0.47(-0.64%)
Nov 23, 2021	72.53	74.09	71.75	73.58	80,734	+1.25(+1.73%)
Nov 22, 2021	71.20	73.22	71.05	72.33	85,711	+1.20(+1.69%)
Nov 19, 2021	70.22	71.56	70.15	71.13	70,550	+1.03(+1.47%)
Nov 18, 2021	69.59	70.20	68.55	70.10	116,564	+0.06(+0.08%)
Nov 17, 2021	72.82	72.82	68.16	70.04	157,856	-4.32(-5.81%)
Nov 16, 2021	74.74	74.98	74.06	74.36	69,512	-0.31(-0.42%)
Nov 15, 2021	73.99	74.68	73.68	74.67	57,755	+1.06(+1.44%)
Nov 12, 2021	74.17	74.17	73.54	73.62	32,733	-0.44(-0.59%)
Nov 11, 2021	74.66	74.66	73.59	74.05	48,773	-0.64(-0.86%)
Nov 10, 2021	73.90			74.69	57,512	+0.83(+1.13%)
Nov 09, 2021	73.82	74.23	73.28	73.86	40,752	-0.05(-0.06%)
Nov 08, 2021	74.78	75.55	73.06	73.91	58,744	-1.00(-1.34%)
Nov 05, 2021	73.79	76.01	73.79	74.91	103,171	+1.86(+2.55%)
Nov 04, 2021	72.92	73.86	71.93	73.05	87,934	+0.23(+0.31%)
Nov 03, 2021	71.60	73.27	71.60	72.82	70,831	+1.04(+1.45%)
Nov 02, 2021	72.77	72.92	71.47	71.78	98,302	-0.99(-1.36%)
Nov 01, 2021	71.70	73.03	71.21	72.77	95,604	+0.99(+1.38%)
Oct 29, 2021	71.89	72.16	71.22	71.78	76,866	-0.17(-0.24%)
Oct 28, 2021	71.67	72.79	71.67	71.95	61,397	+0.41(+0.57%)
Oct 27, 2021	72.41	72.36	71.44	71.54	70,514	-0.75(-1.03%)
Oct 26, 2021	72.00			72.29	51,302	+0.23(+0.32%)
Oct 25, 2021	71.91	72.35	70.97	72.06	50,734	+0.21(+0.29%)
Oct 22, 2021	71.76	72.21	71.51	71.86	29,401	+0.19(+0.26%)
Oct 21, 2021	71.02	72.08	71.02	71.67	71,078	-0.56(-0.77%)
Oct 20, 2021	71.71	73.27	71.51	72.22	54,114	+0.73(+1.02%)
Oct 19, 2021	71.44	71.87	70.60	71.50	77,990	+0.96(+1.37%)
Oct 18, 2021	71.05	71.58	70.31	70.53	59,014	-0.70(-0.98%)
Oct 15, 2021	71.88	71.88	71.05	71.23	80,907	-0.10(-0.15%)
Oct 14, 2021	70.88	71.46	70.42	71.34	53,221	+0.96(+1.37%)
Oct 13, 2021	70.39	71.05	70.05	70.37	42,943	-0.15(-0.21%)
Oct 12, 2021	70.27	70.77	70.24	70.52	27,256	+0.19(+0.27%)
Oct 11, 2021	70.34	70.73	69.90	70.33	40,573	-0.14(-0.20%)
Oct 08, 2021	71.23	71.23	70.35	70.47	31,781	-0.75(-1.05%)
Oct 07, 2021	72.20	72.71	70.88	71.22	110,737	-0.63(-0.88%)
Oct 06, 2021	71.27	72.18	70.47	71.86	76,433	+0.30(+0.42%)
Oct 05, 2021	71.66	71.87	71.09	71.55	56,437	-0.02(-0.03%)
Oct 04, 2021	69.48	71.69	69.48	71.57	69,096	+1.75(+2.51%)

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.