Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	78.42	78.42	76.36	76.40	39,414	-2.43(-3.08%)
Nov 29, 2021	78.03	79.01	77.97	78.83	27,552	+1.13(+1.46%)
Nov 26, 2021	78.31	78.67	77.51	77.70	20,282	-1.21(-1.53%)
Nov 24, 2021	78.88	79.05	78.58	78.90	25,165	+0.04(+0.05%)
Nov 23, 2021	78.74	79.21	78.40	78.86	34,613	+0.10(+0.13%)
Nov 22, 2021	78.26	79.10	78.26	78.76	25,260	+0.41(+0.53%)
Nov 19, 2021	77.92	78.48	77.89	78.35	36,487	+0.39(+0.50%)
Nov 18, 2021	78.23	77.96	77.82	77.96	26,655	-0.51(-0.66%)
Nov 17, 2021	78.14	78.51	77.85	78.47	44,131	+0.16(+0.20%)
Nov 16, 2021	78.60	78.77	78.28	78.31	28,370	-0.28(-0.36%)
Nov 15, 2021	78.00	78.63	77.86	78.59	20,879	+0.86(+1.11%)
Nov 12, 2021	77.72	77.86	77.44	77.73	22,400	+0.04(+0.05%)
Nov 11, 2021	78.09	78.09	77.36	77.70	21,389	-0.40(-0.51%)
Nov 10, 2021	77.34	78.11		78.10	24,331	+0.66(+0.86%)
Nov 09, 2021	77.15	77.56	77.03	77.43	24,762	+0.36(+0.46%)
Nov 08, 2021	78.13	78.13	76.77	77.08	31,874	-0.98(-1.26%)
Nov 05, 2021	77.71	78.31	77.71	78.06	19,782	+0.60(+0.77%)
Nov 04, 2021	77.70	77.84	76.84	77.46	33,424	-0.35(-0.44%)
Nov 03, 2021	78.07	78.20	77.25	77.81	19,853	-0.31(-0.39%)
Nov 02, 2021	78.29	78.29	77.65	78.12	34,068	+0.06(+0.07%)
Nov 01, 2021	77.73	78.24	77.61	78.06	18,117	+0.23(+0.30%)
Oct 29, 2021	77.90	78.45	77.53	77.83	22,944	-0.23(-0.30%)
Oct 28, 2021	77.41	78.06	77.41	78.06	19,560	+0.53(+0.69%)
Oct 27, 2021	78.28	78.28	77.43	77.53	39,646	-0.52(-0.67%)
Oct 26, 2021	77.80			78.05	36,056	+0.26(+0.34%)
Oct 25, 2021	78.11	78.25	77.75	77.79	17,571	-0.44(-0.56%)
Oct 22, 2021	77.94	78.31	77.90	78.23	22,609	+0.47(+0.60%)
Oct 21, 2021	77.66	78.00	77.66	77.76	30,534	+0.08(+0.11%)
Oct 20, 2021	76.59	77.91	76.59	77.68	44,294	+1.13(+1.48%)
Oct 19, 2021	76.08	76.64	76.08	76.55	36,332	+0.92(+1.21%)
Oct 18, 2021	75.87	76.00	75.28	75.63	41,848	-0.67(-0.87%)
Oct 15, 2021	76.54	76.91	76.26	76.29	38,589	-0.20(-0.26%)
Oct 14, 2021	75.77	76.57	75.77	76.49	74,912	+0.95(+1.26%)
Oct 13, 2021	74.72	75.57	74.37	75.54	36,179	+0.85(+1.14%)
Oct 12, 2021	74.23	74.87	74.18	74.69	35,597	+0.53(+0.72%)
Oct 11, 2021	74.97	74.97	74.06	74.15	35,073	-0.94(-1.26%)
Oct 08, 2021	75.54	75.54	75.03	75.10	36,937	-0.37(-0.50%)
Oct 07, 2021	75.80	76.46	75.42	75.47	46,043	-0.20(-0.26%)
Oct 06, 2021	74.17	75.67	73.91	75.67	43,645	+1.09(+1.47%)
Oct 05, 2021	74.72	75.00	74.44	74.57	61,613	-0.07(-0.10%)
Oct 04, 2021	73.72	74.89	73.66	74.65	36,188	+0.78(+1.05%)
Oct 01, 2021	74.15	74.33	73.62	73.87	60,946	+0.07(+0.10%)
Sep 30, 2021	74.69	74.69	73.75	73.80	40,411	-0.57(-0.77%)
Sep 29, 2021	73.75	74.83	73.55	74.37	47,856	+0.84(+1.14%)
Sep 28, 2021	74.40	74.42	73.34	73.53	91,914	-0.93(-1.26%)
Sep 27, 2021	75.27	75.80	74.40	74.46	38,532	-0.81(-1.08%)
Sep 24, 2021	75.27	75.73	75.17	75.27	86,556	-0.08(-0.11%)
Sep 23, 2021	76.10	76.21	75.30	75.36	37,536	-0.26(-0.34%)
Sep 22, 2021	75.78	76.20	75.41	75.62	45,058	-0.02(-0.02%)
Sep 21, 2021	76.21	76.47	75.60	75.64	92,813	-0.16(-0.21%)
Sep 20, 2021	75.53	76.33	74.97	75.79	71,549	-0.18(-0.23%)
Sep 17, 2021	77.11	77.11	75.94	75.97	43,441	-1.16(-1.51%)
Sep 16, 2021	77.94	78.01	77.06	77.13	48,791	-0.58(-0.74%)
Sep 15, 2021	77.78	78.28	77.43	77.71	96,492	-0.12(-0.16%)
Sep 14, 2021	78.34	78.51	77.67	77.83	34,378	-0.36(-0.46%)
Sep 13, 2021	78.60	78.99	77.98	78.19	31,250	-0.06(-0.07%)
Sep 10, 2021	79.30	79.30	78.20	78.25	43,420	-1.15(-1.45%)
Sep 09, 2021	79.70	79.87	79.37	79.40	32,780	-0.45(-0.56%)
Sep 08, 2021	78.35	80.01	78.32	79.84	29,453	+1.42(+1.81%)
Sep 07, 2021	79.38	79.38	78.42	78.42	29,034	-1.05(-1.32%)
Sep 03, 2021	79.84	79.99	79.43	79.47	21,363	-0.65(-0.81%)
Sep 02, 2021	79.74	80.12	79.55	80.12	123,193	+0.59(+0.74%)

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.