Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	76.90	76.93	76.87	76.89	2,433,512	-0.01(-0.01%)
Dec 30, 2021	76.85	76.90	76.83	76.90	3,364,402	+0.06(+0.07%)
Dec 29, 2021	76.85	76.87	76.80	76.84	3,779,082	-0.03(-0.04%)
Dec 28, 2021	76.87	76.90	76.86	76.87	3,969,246	+0.00(+0.00%)
Dec 27, 2021	76.87	76.88	76.85	76.87	3,308,120	-0.01(-0.01%)
Dec 23, 2021	76.90	76.90	76.86	76.88	2,606,290	-0.02(-0.03%)
Dec 22, 2021	76.89	76.91	76.86	76.90	3,347,804	+0.05(+0.06%)
Dec 21, 2021	77.00	77.00	76.85	76.85	2,661,723	-0.12(-0.16%)
Dec 20, 2021	76.98	77.03	76.95	76.98	2,585,996	+0.03(+0.04%)
Dec 17, 2021	76.97	77.01	76.92	76.95	3,671,842	+0.01(+0.01%)
Dec 16, 2021	76.87	76.97	76.87	76.94	2,700,021	+0.09(+0.12%)
Dec 15, 2021	76.78	76.85	76.72	76.85	2,786,844	+0.02(+0.02%)
Dec 14, 2021	76.83	76.86	76.81	76.83	2,684,145	-0.05(-0.06%)
Dec 13, 2021	76.85	76.91	76.82	76.87	2,502,179	+0.05(+0.06%)
Dec 10, 2021	76.82	76.88	76.70	76.83	2,351,301	+0.06(+0.07%)
Dec 09, 2021	76.82	76.84	76.77	76.77	2,448,846	+0.00(+0.00%)
Dec 08, 2021	76.79	76.80	76.73	76.77	2,809,264	-0.03(-0.04%)
Dec 07, 2021	76.83	76.85	76.77	76.80	2,431,077	-0.08(-0.10%)
Dec 06, 2021	76.98	76.98	76.87	76.87	2,774,215	-0.09(-0.12%)
Dec 03, 2021	76.83	77.03	76.83	76.97	2,694,167	+0.09(+0.11%)
Dec 02, 2021	76.96	76.96	76.85	76.88	7,271,230	-0.13(-0.17%)
Dec 01, 2021	76.93	77.02	76.87	77.02	3,026,069	+0.01(+0.01%)
Nov 30, 2021	77.10	77.21	77.10	77.00	3,808,259	+0.00(+0.00%)
Nov 29, 2021	76.89	77.02	76.89	77.00	2,465,027	+0.02(+0.02%)
Nov 26, 2021	76.86	77.03	76.85	76.99	1,174,651	+0.27(+0.36%)
Nov 24, 2021	76.70	76.75	76.70	76.71	5,224,588	-0.07(-0.09%)
Nov 23, 2021	76.79	76.82	76.76	76.78	7,219,407	-0.02(-0.02%)
Nov 22, 2021	76.87	76.89	76.78	76.80	2,381,574	-0.16(-0.21%)
Nov 19, 2021	77.05	77.10	76.96	76.96	4,086,425	-0.04(-0.05%)
Nov 18, 2021	76.93	77.00	76.93	77.00	1,616,404	+0.01(+0.01%)
Nov 17, 2021	76.93	76.99	76.92	76.99	3,062,740	+0.06(+0.07%)
Nov 16, 2021	76.89	76.96	76.89	76.93	1,722,867	-0.01(-0.01%)
Nov 15, 2021	76.98	77.00	76.92	76.94	2,778,607	-0.05(-0.06%)
Nov 12, 2021	77.01	77.01	76.95	76.99	2,930,316	+0.08(+0.10%)
Nov 11, 2021	76.97	76.98	76.90	76.91	2,250,226	-0.13(-0.17%)
Nov 10, 2021	77.12			77.04	4,065,975	-0.21(-0.27%)
Nov 09, 2021	77.28	77.29	77.25	77.25	2,684,797	+0.01(+0.01%)
Nov 08, 2021	77.26	77.28	77.18	77.24	2,904,050	-0.09(-0.11%)
Nov 05, 2021	77.27	77.34	77.22	77.33	2,817,481	+0.09(+0.11%)
Nov 04, 2021	77.17	77.28	77.17	77.24	3,122,101	+0.09(+0.12%)
Nov 03, 2021	77.14	77.17	77.00	77.15	3,001,237	-0.01(-0.01%)
Nov 02, 2021	77.10	77.18	77.08	77.16	2,768,372	+0.09(+0.12%)
Nov 01, 2021	77.03	77.08	77.00	77.06	2,486,763	+0.01(+0.02%)
Oct 29, 2021	76.99	77.12	76.96	77.05	3,512,946	-0.02(-0.02%)
Oct 28, 2021	77.04	77.13	77.03	77.07	3,269,345	-0.02(-0.02%)
Oct 27, 2021	77.10	77.13	76.99	77.09	3,519,076	+0.02(+0.02%)
Oct 26, 2021	77.09			77.07	2,562,755	-0.04(-0.05%)
Oct 25, 2021	77.05	77.12	77.02	77.11	2,944,399	+0.09(+0.11%)
Oct 22, 2021	77.03	77.06	76.95	77.02	3,787,626	+0.01(+0.01%)
Oct 21, 2021	77.11	77.15	77.01	77.01	2,843,125	-0.16(-0.21%)
Oct 20, 2021	77.16	77.19	77.16	77.17	2,648,087	+0.02(+0.02%)
Oct 19, 2021	77.14	77.18	77.13	77.15	3,123,928	+0.03(+0.04%)
Oct 18, 2021	77.13	77.16	77.09	77.12	2,521,011	-0.09(-0.12%)
Oct 15, 2021	77.27	77.31	77.20	77.22	1,862,920	-0.09(-0.12%)
Oct 14, 2021	77.32	77.34	77.30	77.31	1,634,005	+0.03(+0.04%)
Oct 13, 2021	77.29	77.31	77.27	77.29	2,701,343	-0.03(-0.04%)
Oct 12, 2021	77.20	77.32	77.20	77.31	1,688,524	+0.06(+0.07%)
Oct 11, 2021	77.30	77.31	77.26	77.26	1,028,665	-0.09(-0.12%)
Oct 08, 2021	77.41	77.41	77.34	77.35	2,671,469	-0.05(-0.06%)
Oct 07, 2021	77.44	77.44	77.39	77.40	3,340,218	-0.05(-0.06%)
Oct 06, 2021	77.46	77.46	77.43	77.45	1,930,104	-0.02(-0.02%)
Oct 05, 2021	77.51	77.51	77.47	77.47	1,629,319	-0.05(-0.06%)
Oct 04, 2021	77.53	77.55	77.49	77.51	2,400,394	-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.