Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	77.10	77.14	77.07	77.09	2,427,055	-0.01(-0.01%)
Dec 30, 2021	77.05	77.10	77.03	77.10	3,355,476	+0.06(+0.07%)
Dec 29, 2021	77.05	77.07	77.01	77.04	3,769,055	-0.03(-0.04%)
Dec 28, 2021	77.07	77.10	77.06	77.07	3,958,715	+0.00(+0.00%)
Dec 27, 2021	77.07	77.08	77.05	77.07	3,299,344	-0.01(-0.01%)
Dec 23, 2021	77.10	77.10	77.06	77.08	2,599,376	-0.02(-0.03%)
Dec 22, 2021	77.10	77.12	77.07	77.11	3,338,923	+0.05(+0.06%)
Dec 21, 2021	77.20	77.20	77.06	77.06	2,654,662	-0.12(-0.16%)
Dec 20, 2021	77.18	77.23	77.16	77.18	2,579,136	+0.03(+0.04%)
Dec 17, 2021	77.17	77.21	77.13	77.15	3,662,102	+0.01(+0.01%)
Dec 16, 2021	77.08	77.17	77.08	77.14	2,692,858	+0.10(+0.12%)
Dec 15, 2021	76.98	77.06	76.92	77.05	2,779,451	+0.02(+0.02%)
Dec 14, 2021	77.03	77.07	77.01	77.03	2,677,025	-0.05(-0.06%)
Dec 13, 2021	77.05	77.12	77.02	77.08	2,495,542	+0.05(+0.06%)
Dec 10, 2021	77.02	77.09	76.91	77.03	2,345,063	+0.06(+0.07%)
Dec 09, 2021	77.02	77.04	76.97	76.97	2,442,349	+0.00(+0.00%)
Dec 08, 2021	76.99	77.00	76.94	76.97	2,801,812	-0.03(-0.04%)
Dec 07, 2021	77.03	77.05	76.97	77.00	2,424,627	-0.08(-0.10%)
Dec 06, 2021	77.18	77.18	77.08	77.08	2,766,855	-0.10(-0.12%)
Dec 03, 2021	77.03	77.23	77.03	77.17	2,687,020	+0.09(+0.11%)
Dec 02, 2021	77.16	77.16	77.05	77.09	7,251,941	-0.13(-0.17%)
Dec 01, 2021	77.14	77.22	77.08	77.22	3,018,041	+0.01(+0.01%)
Nov 30, 2021	77.30	77.42	77.30	77.21	3,798,156	+0.00(+0.00%)
Nov 29, 2021	77.10	77.23	77.10	77.21	2,458,487	+0.02(+0.02%)
Nov 26, 2021	77.07	77.24	77.06	77.19	1,171,534	+0.28(+0.36%)
Nov 24, 2021	76.91	76.95	76.91	76.92	5,210,727	-0.07(-0.09%)
Nov 23, 2021	76.99	77.02	76.96	76.98	7,200,254	-0.02(-0.02%)
Nov 22, 2021	77.08	77.09	76.98	77.00	2,375,255	-0.16(-0.21%)
Nov 19, 2021	77.26	77.30	77.16	77.16	4,075,584	-0.04(-0.05%)
Nov 18, 2021	77.13	77.20	77.13	77.20	1,612,116	+0.01(+0.01%)
Nov 17, 2021	77.13	77.19	77.12	77.19	3,054,615	+0.06(+0.07%)
Nov 16, 2021	77.10	77.16	77.10	77.13	1,718,296	-0.01(-0.01%)
Nov 15, 2021	77.18	77.20	77.12	77.14	2,771,235	-0.05(-0.06%)
Nov 12, 2021	77.22	77.22	77.15	77.19	2,922,541	+0.08(+0.10%)
Nov 11, 2021	77.17	77.18	77.11	77.11	2,244,256	-0.13(-0.17%)
Nov 10, 2021	77.32			77.25	4,055,188	-0.21(-0.27%)
Nov 09, 2021	77.48	77.49	77.46	77.46	2,677,674	+0.01(+0.01%)
Nov 08, 2021	77.47	77.48	77.39	77.45	2,896,345	-0.09(-0.11%)
Nov 05, 2021	77.48	77.54	77.43	77.53	2,810,006	+0.09(+0.11%)
Nov 04, 2021	77.38	77.48	77.38	77.45	3,113,818	+0.09(+0.12%)
Nov 03, 2021	77.34	77.37	77.21	77.35	2,993,275	-0.01(-0.01%)
Nov 02, 2021	77.30	77.39	77.29	77.36	2,761,027	+0.09(+0.12%)
Nov 01, 2021	77.24	77.29	77.21	77.27	2,480,165	+0.01(+0.02%)
Oct 29, 2021	77.20	77.32	77.17	77.25	3,503,626	-0.02(-0.02%)
Oct 28, 2021	77.24	77.34	77.23	77.27	3,260,671	-0.02(-0.02%)
Oct 27, 2021	77.30	77.34	77.19	77.29	3,509,739	+0.02(+0.02%)
Oct 26, 2021	77.29			77.27	2,555,956	-0.04(-0.05%)
Oct 25, 2021	77.25	77.33	77.23	77.31	2,936,587	+0.09(+0.11%)
Oct 22, 2021	77.23	77.26	77.16	77.23	3,777,577	+0.01(+0.01%)
Oct 21, 2021	77.31	77.36	77.22	77.22	2,835,582	-0.16(-0.21%)
Oct 20, 2021	77.37	77.40	77.37	77.38	2,641,062	+0.02(+0.02%)
Oct 19, 2021	77.35	77.38	77.34	77.36	3,115,640	+0.03(+0.04%)
Oct 18, 2021	77.34	77.37	77.29	77.33	2,514,322	-0.09(-0.12%)
Oct 15, 2021	77.47	77.52	77.41	77.42	1,857,978	-0.09(-0.12%)
Oct 14, 2021	77.53	77.55	77.51	77.52	1,629,670	+0.03(+0.04%)
Oct 13, 2021	77.49	77.52	77.47	77.49	2,694,176	-0.03(-0.04%)
Oct 12, 2021	77.41	77.53	77.41	77.52	1,684,044	+0.06(+0.07%)
Oct 11, 2021	77.51	77.52	77.46	77.46	1,025,936	-0.09(-0.12%)
Oct 08, 2021	77.61	77.61	77.55	77.56	2,664,381	-0.05(-0.06%)
Oct 07, 2021	77.64	77.64	77.60	77.60	3,331,356	-0.05(-0.06%)
Oct 06, 2021	77.66	77.66	77.63	77.65	1,924,983	-0.02(-0.02%)
Oct 05, 2021	77.72	77.72	77.67	77.67	1,624,996	-0.05(-0.06%)
Oct 04, 2021	77.74	77.76	77.70	77.72	2,394,026	-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.