Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	74.66	74.90	73.76	74.10	46,062	-0.71(-0.95%)
Nov 29, 2021	75.20	75.51	74.58	74.81	39,218	+0.25(+0.34%)
Nov 26, 2021	76.05	76.52	74.40	74.56	21,256	-2.39(-3.11%)
Nov 24, 2021	76.97	76.99	76.24	76.95	16,614	-0.02(-0.02%)
Nov 23, 2021	76.77	77.28	76.21	76.97	31,994	+0.41(+0.54%)
Nov 22, 2021	75.85	77.64	75.18	76.56	34,829	+0.85(+1.12%)
Nov 19, 2021	75.82	76.93	75.71	75.71	48,641	-0.27(-0.36%)
Nov 18, 2021	76.94	76.58	75.02	75.98	44,404	-1.01(-1.31%)
Nov 17, 2021	78.31	78.31	76.48	76.99	35,396	-1.26(-1.61%)
Nov 16, 2021	78.88	78.93	78.02	78.25	22,026	-0.52(-0.66%)
Nov 15, 2021	78.57	78.77	77.81	78.77	32,249	+0.53(+0.68%)
Nov 12, 2021	78.60	78.60	77.99	78.24	19,217	-0.18(-0.23%)
Nov 11, 2021	78.56	78.56	77.68	78.42	16,200	-0.04(-0.05%)
Nov 10, 2021	78.66			78.45	22,405	-0.12(-0.15%)
Nov 09, 2021	78.32	78.95	77.95	78.57	20,550	-0.06(-0.08%)
Nov 08, 2021	78.85	78.85	78.06	78.63	19,860	-0.20(-0.25%)
Nov 05, 2021	78.07	79.39	78.07	78.83	36,676	+0.88(+1.13%)
Nov 04, 2021	79.48	79.48	77.73	77.95	34,220	-0.17(-0.22%)
Nov 03, 2021	76.33	78.28	76.12	78.12	40,564	+1.63(+2.13%)
Nov 02, 2021	76.33	76.75	75.84	76.49	30,389	-0.01(-0.01%)
Nov 01, 2021	75.97	76.80	75.21	76.50	60,508	+0.51(+0.67%)
Oct 29, 2021	76.39	77.55	75.49	75.99	42,633	-0.28(-0.37%)
Oct 28, 2021	75.84	76.76		76.27	28,744	+0.51(+0.68%)
Oct 27, 2021	77.37	77.37	74.63	75.76	36,906	-0.66(-0.86%)
Oct 26, 2021	76.04			76.41	58,468	+0.47(+0.62%)
Oct 25, 2021	75.25	76.17	74.45	75.95	26,458	+0.86(+1.15%)
Oct 22, 2021	74.92	75.69	74.80	75.08	25,897	+0.30(+0.40%)
Oct 21, 2021	74.92	75.46	74.51	74.78	33,598	-0.04(-0.05%)
Oct 20, 2021	74.53	75.54	74.28	74.82	25,583	+0.06(+0.08%)
Oct 19, 2021	74.76	74.85	74.23	74.76	17,165	+0.04(+0.05%)
Oct 18, 2021	75.39	75.39	74.70	74.72	16,405	-0.57(-0.75%)
Oct 15, 2021	76.16	76.39	74.99	75.29	24,621	-0.24(-0.32%)
Oct 14, 2021	75.34	75.90	74.75	75.53	14,821	+0.67(+0.90%)
Oct 13, 2021	74.51	75.09	74.51	74.86	18,029	-0.37(-0.49%)
Oct 12, 2021	74.85	75.88	74.75	75.23	25,900	+0.19(+0.25%)
Oct 11, 2021	74.40	76.01	74.25	75.04	16,516	+0.53(+0.71%)
Oct 08, 2021	74.80	75.08	74.27	74.51	24,755	+0.09(+0.12%)
Oct 07, 2021	74.89	75.72	74.29	74.42	28,823	-0.23(-0.31%)
Oct 06, 2021	74.34	74.89	73.66	74.65	19,469	-0.23(-0.31%)
Oct 05, 2021	74.89	76.12	74.14	74.88	47,139	-0.09(-0.12%)
Oct 04, 2021	74.15	75.16	73.79	74.97	23,516	+1.03(+1.39%)
Oct 01, 2021	73.66	75.12	73.05	73.95	57,430	+0.46(+0.62%)
Sep 30, 2021	74.68	75.14	73.43	73.49	32,269	-0.81(-1.09%)
Sep 29, 2021	73.16	74.51	73.16	74.30	23,559	+1.17(+1.60%)
Sep 28, 2021	73.27	74.34	72.51	73.13	40,356	-0.52(-0.71%)
Sep 27, 2021	72.79	73.75	72.79	73.65	52,162	+0.89(+1.22%)
Sep 24, 2021	72.32	73.02	72.22	72.76	27,883	+0.03(+0.04%)
Sep 23, 2021	72.51	73.12	72.29	72.73	25,020	+0.07(+0.10%)
Sep 22, 2021	72.49	72.96	72.03	72.66	35,799	+0.51(+0.71%)
Sep 21, 2021	72.37	72.90	71.78	72.15	32,258	+0.31(+0.44%)
Sep 20, 2021	72.42	73.04	71.60	71.84	45,711	-1.50(-2.05%)
Sep 17, 2021	72.73	73.62	71.97	73.34	126,709	+0.71(+0.98%)
Sep 16, 2021	72.88	73.50	72.12	72.63	36,345	-0.21(-0.28%)
Sep 15, 2021	72.89	73.35	72.23	72.83	66,529	-0.12(-0.16%)
Sep 14, 2021	74.78	74.78	72.71	72.95	71,772	-1.64(-2.19%)
Sep 13, 2021	75.37	75.54	73.86	74.59	45,083	-0.64(-0.85%)
Sep 10, 2021	74.72	76.47	73.75	75.23	54,522	+0.76(+1.03%)
Sep 09, 2021	75.77	75.94	74.46	74.46	35,454	-1.23(-1.63%)
Sep 08, 2021	75.56	76.15	75.21	75.69	49,011	-0.06(-0.08%)
Sep 07, 2021	75.94	76.41	75.29	75.76	55,937	-0.01(-0.01%)
Sep 03, 2021	76.48	76.60	75.59	75.77	45,748	-0.96(-1.25%)
Sep 02, 2021	76.57	76.98	75.67	76.73	55,836	+0.56(+0.73%)

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.