Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	76.90	76.93	76.87	76.89	2,433,537	-0.01(-0.01%)
Dec 30, 2021	76.85	76.90	76.83	76.90	3,364,437	+0.06(+0.07%)
Dec 29, 2021	76.85	76.87	76.80	76.84	3,779,121	-0.03(-0.04%)
Dec 28, 2021	76.87	76.90	76.86	76.87	3,969,287	+0.00(+0.00%)
Dec 27, 2021	76.87	76.88	76.85	76.87	3,308,155	-0.01(-0.01%)
Dec 23, 2021	76.90	76.90	76.86	76.88	2,606,318	-0.02(-0.03%)
Dec 22, 2021	76.89	76.91	76.86	76.90	3,347,840	+0.05(+0.06%)
Dec 21, 2021	77.00	77.00	76.85	76.85	2,661,752	-0.12(-0.16%)
Dec 20, 2021	76.98	77.02	76.95	76.98	2,586,024	+0.03(+0.04%)
Dec 17, 2021	76.97	77.01	76.92	76.95	3,671,882	+0.01(+0.01%)
Dec 16, 2021	76.87	76.97	76.87	76.94	2,700,050	+0.09(+0.12%)
Dec 15, 2021	76.78	76.85	76.71	76.84	2,786,874	+0.02(+0.02%)
Dec 14, 2021	76.83	76.86	76.81	76.83	2,684,174	-0.05(-0.06%)
Dec 13, 2021	76.84	76.91	76.82	76.87	2,502,206	+0.05(+0.06%)
Dec 10, 2021	76.82	76.88	76.70	76.83	2,351,326	+0.06(+0.07%)
Dec 09, 2021	76.82	76.83	76.77	76.77	2,448,872	+0.00(+0.00%)
Dec 08, 2021	76.79	76.80	76.73	76.77	2,809,295	-0.03(-0.04%)
Dec 07, 2021	76.83	76.84	76.77	76.80	2,431,103	-0.08(-0.10%)
Dec 06, 2021	76.98	76.98	76.87	76.87	2,774,245	-0.09(-0.12%)
Dec 03, 2021	76.83	77.02	76.83	76.97	2,694,196	+0.09(+0.11%)
Dec 02, 2021	76.96	76.96	76.84	76.88	7,271,308	-0.13(-0.17%)
Dec 01, 2021	76.93	77.02	76.87	77.02	3,026,102	+0.01(+0.01%)
Nov 30, 2021	77.10	77.21	77.10	77.00	3,808,300	+0.00(+0.00%)
Nov 29, 2021	76.89	77.02	76.89	77.00	2,465,053	+0.02(+0.02%)
Nov 26, 2021	76.86	77.03	76.85	76.98	1,174,663	+0.27(+0.36%)
Nov 24, 2021	76.70	76.75	76.70	76.71	5,224,643	-0.07(-0.09%)
Nov 23, 2021	76.79	76.81	76.76	76.78	7,219,483	-0.02(-0.02%)
Nov 22, 2021	76.87	76.89	76.78	76.80	2,381,599	-0.16(-0.21%)
Nov 19, 2021	77.05	77.10	76.96	76.96	4,086,468	-0.04(-0.05%)
Nov 18, 2021	76.93	76.99	76.93	76.99	1,616,421	+0.01(+0.01%)
Nov 17, 2021	76.93	76.98	76.92	76.98	3,062,772	+0.06(+0.07%)
Nov 16, 2021	76.89	76.96	76.89	76.93	1,722,885	-0.01(-0.01%)
Nov 15, 2021	76.98	76.99	76.92	76.94	2,778,636	-0.05(-0.06%)
Nov 12, 2021	77.01	77.01	76.95	76.98	2,930,347	+0.08(+0.10%)
Nov 11, 2021	76.97	76.98	76.90	76.91	2,250,250	-0.13(-0.17%)
Nov 10, 2021	77.12			77.04	4,066,018	-0.21(-0.27%)
Nov 09, 2021	77.28	77.29	77.25	77.25	2,684,825	+0.01(+0.01%)
Nov 08, 2021	77.26	77.28	77.18	77.24	2,904,080	-0.09(-0.11%)
Nov 05, 2021	77.27	77.34	77.22	77.33	2,817,511	+0.09(+0.11%)
Nov 04, 2021	77.17	77.28	77.17	77.24	3,122,134	+0.09(+0.12%)
Nov 03, 2021	77.14	77.16	77.00	77.15	3,001,269	-0.01(-0.01%)
Nov 02, 2021	77.10	77.18	77.08	77.16	2,768,401	+0.09(+0.12%)
Nov 01, 2021	77.03	77.08	77.00	77.06	2,486,789	+0.01(+0.02%)
Oct 29, 2021	76.99	77.11	76.96	77.05	3,512,983	-0.02(-0.02%)
Oct 28, 2021	77.04	77.13	77.03	77.07	3,269,379	-0.02(-0.02%)
Oct 27, 2021	77.10	77.13	76.99	77.09	3,519,113	+0.02(+0.02%)
Oct 26, 2021	77.09			77.07	2,562,782	-0.04(-0.05%)
Oct 25, 2021	77.05	77.12	77.02	77.10	2,944,430	+0.09(+0.11%)
Oct 22, 2021	77.03	77.06	76.95	77.02	3,787,666	+0.01(+0.01%)
Oct 21, 2021	77.10	77.15	77.01	77.01	2,843,155	-0.16(-0.21%)
Oct 20, 2021	77.16	77.19	77.16	77.17	2,648,115	+0.02(+0.02%)
Oct 19, 2021	77.14	77.18	77.13	77.15	3,123,961	+0.03(+0.04%)
Oct 18, 2021	77.13	77.16	77.09	77.12	2,521,037	-0.09(-0.12%)
Oct 15, 2021	77.27	77.31	77.20	77.22	1,862,940	-0.09(-0.12%)
Oct 14, 2021	77.32	77.34	77.30	77.31	1,634,022	+0.03(+0.04%)
Oct 13, 2021	77.28	77.31	77.27	77.28	2,701,371	-0.03(-0.04%)
Oct 12, 2021	77.20	77.32	77.20	77.31	1,688,542	+0.06(+0.07%)
Oct 11, 2021	77.30	77.31	77.26	77.26	1,028,676	-0.09(-0.12%)
Oct 08, 2021	77.41	77.41	77.34	77.35	2,671,497	-0.05(-0.06%)
Oct 07, 2021	77.44	77.44	77.39	77.40	3,340,253	-0.05(-0.06%)
Oct 06, 2021	77.45	77.45	77.43	77.45	1,930,124	-0.02(-0.02%)
Oct 05, 2021	77.51	77.51	77.46	77.46	1,629,336	-0.05(-0.06%)
Oct 04, 2021	77.53	77.55	77.49	77.51	2,400,420	-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.