Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	78.49	78.61	78.45	78.46	8,373,233	-0.02(-0.02%)
Dec 30, 2021	78.41	78.50	78.29	78.48	6,864,674	+0.18(+0.22%)
Dec 29, 2021	78.39	78.57	78.25	78.31	8,379,466	-0.26(-0.33%)
Dec 28, 2021	78.70	78.71	78.52	78.57	6,129,418	-0.01(-0.01%)
Dec 27, 2021	78.54	78.63	78.52	78.58	5,737,211	+0.04(+0.05%)
Dec 23, 2021	78.63	78.63	78.45	78.54	5,002,402	-0.12(-0.15%)
Dec 22, 2021	78.65	78.66	78.53	78.66	5,536,602	+0.08(+0.11%)
Dec 21, 2021	78.62	78.62	78.40	78.57	6,759,043	-0.06(-0.08%)
Dec 20, 2021	78.80	78.84	78.63	78.64	7,723,283	-0.15(-0.19%)
Dec 17, 2021	78.76	78.89	78.74	78.79	5,377,017	+0.14(+0.18%)
Dec 16, 2021	78.58	78.74	78.58	78.65	6,574,706	+0.10(+0.13%)
Dec 15, 2021	78.48	78.64	78.42	78.55	6,540,494	-0.10(-0.13%)
Dec 14, 2021	78.68	78.78	78.52	78.65	5,597,454	-0.34(-0.43%)
Dec 13, 2021	78.68	78.99	78.66	78.99	5,369,613	+0.48(+0.61%)
Dec 10, 2021	78.59	78.69	78.49	78.51	7,443,103	+0.05(+0.06%)
Dec 09, 2021	78.52	78.61	78.42	78.46	8,773,243	+0.02(+0.02%)
Dec 08, 2021	78.61	78.86	78.40	78.45	9,822,492	-0.24(-0.31%)
Dec 07, 2021	78.74	78.86	78.68	78.69	5,798,528	-0.18(-0.22%)
Dec 06, 2021	79.08	79.10	78.82	78.86	7,439,428	-0.21(-0.27%)
Dec 03, 2021	78.69	79.21	78.67	79.07	8,062,830	+0.30(+0.39%)
Dec 02, 2021	78.83	78.86	78.62	78.77	9,569,714	+0.01(+0.01%)
Dec 01, 2021	78.59	78.77	78.50	78.76	8,383,784	+0.05(+0.06%)
Nov 30, 2021	78.77	78.96	78.76	78.71	12,189,381	+0.17(+0.21%)
Nov 29, 2021	78.31	78.59	78.29	78.54	6,655,997	-0.01(-0.01%)
Nov 26, 2021	78.40	78.62	78.36	78.55	4,777,895	+0.55(+0.71%)
Nov 24, 2021	77.84	78.04	77.80	78.00	5,163,298	+0.18(+0.24%)
Nov 23, 2021	78.04	78.04	77.81	77.81	6,272,324	-0.35(-0.45%)
Nov 22, 2021	78.33	78.37	78.09	78.16	8,136,374	-0.36(-0.46%)
Nov 19, 2021	78.55	78.63	78.50	78.53	5,967,030	+0.16(+0.21%)
Nov 18, 2021	78.25	78.37	78.23	78.37	5,774,462	+0.09(+0.12%)
Nov 17, 2021	78.07	78.29	78.05	78.28	7,151,043	+0.17(+0.21%)
Nov 16, 2021	78.16	78.28	78.08	78.11	6,056,610	-0.06(-0.07%)
Nov 15, 2021	78.41	78.43	78.16	78.16	6,771,556	-0.32(-0.41%)
Nov 12, 2021	78.59	78.65	78.42	78.49	5,308,193	+0.01(+0.01%)
Nov 11, 2021	78.62	78.64	78.46	78.48	4,175,603	-0.12(-0.16%)
Nov 10, 2021	79.01			78.60	6,735,723	-0.54(-0.68%)
Nov 09, 2021	79.17	79.27	79.12	79.14	6,541,876	+0.22(+0.28%)
Nov 08, 2021	78.98	78.99	78.87	78.92	7,072,945	-0.18(-0.22%)
Nov 05, 2021	78.90	79.15	78.85	79.10	4,987,768	+0.24(+0.30%)
Nov 04, 2021	78.55	78.86	78.54	78.86	6,038,600	+0.36(+0.46%)
Nov 03, 2021	78.68	78.69	78.39	78.50	5,490,243	-0.14(-0.18%)
Nov 02, 2021	78.52	78.68	78.51	78.63	4,557,488	+0.15(+0.19%)
Nov 01, 2021	78.34	78.50	78.33	78.49	5,644,380	-0.02(-0.03%)
Oct 29, 2021	78.34	78.60		78.51	9,755,844	-0.02(-0.02%)
Oct 28, 2021	78.58	78.67	78.47	78.53	6,768,721	-0.10(-0.13%)
Oct 27, 2021	78.48	78.74	78.38	78.63	8,281,056	+0.29(+0.36%)
Oct 26, 2021	78.26	78.35		78.35	6,667,967	+0.16(+0.20%)
Oct 25, 2021	78.12			78.19	5,057,316	+0.04(+0.05%)
Oct 22, 2021	78.08	78.18	78.01	78.15	6,604,603	+0.17(+0.21%)
Oct 21, 2021	78.08	78.10	77.96	77.99	6,601,533	-0.11(-0.14%)
Oct 20, 2021	78.16	78.25	78.10	78.10	5,796,255	-0.09(-0.12%)
Oct 19, 2021	78.33	78.33	78.18	78.19	4,202,400	-0.22(-0.28%)
Oct 18, 2021	78.35	78.47	78.25	78.41	6,373,669	-0.05(-0.06%)
Oct 15, 2021	78.51	78.51	78.42	78.46	6,305,852	-0.19(-0.25%)
Oct 14, 2021	78.56	78.66	78.50	78.65	4,713,637	+0.14(+0.18%)
Oct 13, 2021	78.38	78.53	78.38	78.51	5,454,566	+0.21(+0.27%)
Oct 12, 2021	78.10	78.33	78.10	78.30	6,010,515	+0.29(+0.37%)
Oct 11, 2021	78.03	78.09	78.00	78.01	3,570,322	-0.12(-0.15%)
Oct 08, 2021	78.27	78.27	78.09	78.13	4,942,649	-0.19(-0.25%)
Oct 07, 2021	78.41	78.43	78.31	78.33	5,829,985	-0.22(-0.28%)
Oct 06, 2021	78.53	78.58	78.48	78.55	7,802,169	+0.04(+0.05%)
Oct 05, 2021	78.66	78.68	78.49	78.51	4,777,689	-0.20(-0.26%)
Oct 04, 2021	78.67	78.77	78.60	78.71	7,913,277	-0.05(-0.06%)

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.