Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	74.66	74.91	73.76	74.11	46,060	-0.71(-0.95%)
Nov 29, 2021	75.20	75.52	74.58	74.82	39,216	+0.25(+0.34%)
Nov 26, 2021	76.06	76.53	74.40	74.56	21,255	-2.39(-3.11%)
Nov 24, 2021	76.97	76.99	76.25	76.96	16,613	-0.02(-0.02%)
Nov 23, 2021	76.78	77.28	76.22	76.97	31,992	+0.41(+0.54%)
Nov 22, 2021	75.85	77.64	75.19	76.56	34,827	+0.85(+1.12%)
Nov 19, 2021	75.82	76.94	75.72	75.72	48,638	-0.27(-0.36%)
Nov 18, 2021	76.95	76.59	75.02	75.99	44,402	-1.01(-1.31%)
Nov 17, 2021	78.31	78.31	76.48	76.99	35,394	-1.26(-1.61%)
Nov 16, 2021	78.88	78.94	78.03	78.25	22,024	-0.52(-0.66%)
Nov 15, 2021	78.58	78.77	77.81	78.77	32,247	+0.53(+0.68%)
Nov 12, 2021	78.60	78.60	77.99	78.24	19,216	-0.18(-0.23%)
Nov 11, 2021	78.57	78.57	77.69	78.42	16,199	-0.04(-0.05%)
Nov 10, 2021	78.67			78.46	22,404	-0.12(-0.15%)
Nov 09, 2021	78.32	78.95	77.96	78.58	20,549	-0.06(-0.08%)
Nov 08, 2021	78.85	78.85	78.06	78.64	19,858	-0.20(-0.25%)
Nov 05, 2021	78.07	79.39	78.07	78.84	36,674	+0.88(+1.13%)
Nov 04, 2021	79.49	79.49	77.74	77.96	34,218	-0.17(-0.22%)
Nov 03, 2021	76.34	78.29	76.12	78.13	40,561	+1.63(+2.13%)
Nov 02, 2021	76.34	76.75	75.84	76.50	30,387	-0.01(-0.01%)
Nov 01, 2021	75.98	76.81	75.21	76.51	60,505	+0.51(+0.67%)
Oct 29, 2021	76.40	77.56	75.49	75.99	42,631	-0.28(-0.37%)
Oct 28, 2021	75.84	76.77		76.27	28,743	+0.51(+0.68%)
Oct 27, 2021	77.38	77.38	74.64	75.76	36,904	-0.66(-0.86%)
Oct 26, 2021	76.05			76.42	58,464	+0.47(+0.62%)
Oct 25, 2021	75.26	76.17	74.46	75.95	26,457	+0.86(+1.15%)
Oct 22, 2021	74.92	75.70	74.81	75.09	25,895	+0.30(+0.40%)
Oct 21, 2021	74.92	75.46	74.51	74.79	33,596	-0.04(-0.05%)
Oct 20, 2021	74.54	75.54	74.29	74.83	25,582	+0.06(+0.08%)
Oct 19, 2021	74.76	74.85	74.23	74.76	17,164	+0.04(+0.05%)
Oct 18, 2021	75.39	75.39	74.70	74.73	16,404	-0.57(-0.75%)
Oct 15, 2021	76.17	76.40	75.00	75.29	24,620	-0.24(-0.32%)
Oct 14, 2021	75.35	75.90	74.75	75.54	14,820	+0.67(+0.90%)
Oct 13, 2021	74.51	75.10	74.51	74.86	18,028	-0.37(-0.49%)
Oct 12, 2021	74.85	75.89	74.75	75.23	25,898	+0.19(+0.25%)
Oct 11, 2021	74.40	76.01	74.26	75.04	16,515	+0.53(+0.71%)
Oct 08, 2021	74.81	75.09	74.28	74.51	24,753	+0.09(+0.12%)
Oct 07, 2021	74.90	75.72	74.29	74.42	28,822	-0.23(-0.31%)
Oct 06, 2021	74.35	74.89	73.67	74.65	19,468	-0.23(-0.31%)
Oct 05, 2021	74.90	76.13	74.15	74.89	47,136	-0.09(-0.12%)
Oct 04, 2021	74.15	75.16	73.79	74.98	23,514	+1.03(+1.39%)
Oct 01, 2021	73.67	75.13	73.05	73.95	57,427	+0.46(+0.62%)
Sep 30, 2021	74.68	75.14	73.43	73.49	32,267	-0.81(-1.09%)
Sep 29, 2021	73.16	74.52	73.16	74.30	23,558	+1.17(+1.60%)
Sep 28, 2021	73.28	74.35	72.51	73.13	40,353	-0.52(-0.71%)
Sep 27, 2021	72.79	73.76	72.79	73.66	52,159	+0.89(+1.22%)
Sep 24, 2021	72.33	73.03	72.22	72.77	27,881	+0.03(+0.04%)
Sep 23, 2021	72.51	73.13	72.30	72.74	25,019	+0.07(+0.10%)
Sep 22, 2021	72.50	72.96	72.03	72.67	35,797	+0.51(+0.71%)
Sep 21, 2021	72.38	72.90	71.79	72.15	32,256	+0.31(+0.44%)
Sep 20, 2021	72.42	73.05	71.61	71.84	45,708	-1.50(-2.05%)
Sep 17, 2021	72.73	73.63	71.97	73.34	126,702	+0.71(+0.98%)
Sep 16, 2021	72.88	73.50	72.13	72.63	36,343	-0.21(-0.28%)
Sep 15, 2021	72.89	73.35	72.24	72.84	66,525	-0.12(-0.16%)
Sep 14, 2021	74.78	74.78	72.71	72.95	71,767	-1.64(-2.19%)
Sep 13, 2021	75.37	75.54	73.86	74.59	45,080	-0.64(-0.85%)
Sep 10, 2021	74.73	76.48	73.76	75.23	54,519	+0.76(+1.03%)
Sep 09, 2021	75.77	75.94	74.47	74.47	35,452	-1.23(-1.63%)
Sep 08, 2021	75.56	76.16	75.21	75.70	49,009	-0.06(-0.08%)
Sep 07, 2021	75.94	76.42	75.29	75.76	55,934	-0.01(-0.01%)
Sep 03, 2021	76.48	76.61	75.60	75.77	45,745	-0.96(-1.25%)
Sep 02, 2021	76.57	76.98	75.68	76.73	55,832	+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.