Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	78.77	78.96	78.76	78.71	12,189,557	+0.17(+0.21%)
Nov 29, 2021	78.31	78.59	78.29	78.54	6,656,093	-0.01(-0.01%)
Nov 26, 2021	78.40	78.61	78.36	78.55	4,777,963	+0.55(+0.71%)
Nov 24, 2021	77.84	78.03	77.80	78.00	5,163,372	+0.18(+0.24%)
Nov 23, 2021	78.03	78.03	77.81	77.81	6,272,414	-0.35(-0.45%)
Nov 22, 2021	78.33	78.37	78.09	78.16	8,136,490	-0.36(-0.46%)
Nov 19, 2021	78.55	78.62	78.50	78.53	5,967,116	+0.16(+0.21%)
Nov 18, 2021	78.25	78.37	78.23	78.37	5,774,545	+0.09(+0.12%)
Nov 17, 2021	78.07	78.29	78.05	78.27	7,151,146	+0.17(+0.21%)
Nov 16, 2021	78.16	78.27	78.08	78.11	6,056,697	-0.06(-0.07%)
Nov 15, 2021	78.41	78.43	78.15	78.16	6,771,653	-0.32(-0.41%)
Nov 12, 2021	78.59	78.65	78.42	78.49	5,308,269	+0.01(+0.01%)
Nov 11, 2021	78.62	78.64	78.46	78.48	4,175,663	-0.12(-0.16%)
Nov 10, 2021	79.01			78.60	6,735,819	-0.54(-0.68%)
Nov 09, 2021	79.17	79.27	79.12	79.14	6,541,969	+0.22(+0.28%)
Nov 08, 2021	78.98	78.99	78.87	78.92	7,073,047	-0.18(-0.22%)
Nov 05, 2021	78.90	79.14	78.85	79.09	4,987,840	+0.24(+0.30%)
Nov 04, 2021	78.55	78.85	78.54	78.85	6,038,687	+0.36(+0.46%)
Nov 03, 2021	78.68	78.69	78.38	78.50	5,490,322	-0.14(-0.18%)
Nov 02, 2021	78.52	78.68	78.51	78.63	4,557,553	+0.15(+0.19%)
Nov 01, 2021	78.34	78.50	78.33	78.49	5,644,461	-0.02(-0.03%)
Oct 29, 2021	78.34	78.60		78.51	9,755,984	-0.02(-0.02%)
Oct 28, 2021	78.58	78.67	78.47	78.53	6,768,818	-0.10(-0.13%)
Oct 27, 2021	78.48	78.74	78.38	78.63	8,281,175	+0.29(+0.36%)
Oct 26, 2021	78.26	78.34		78.34	6,668,062	+0.16(+0.20%)
Oct 25, 2021	78.12			78.19	5,057,389	+0.04(+0.05%)
Oct 22, 2021	78.08	78.18	78.00	78.15	6,604,698	+0.17(+0.21%)
Oct 21, 2021	78.08	78.10	77.96	77.99	6,601,627	-0.11(-0.14%)
Oct 20, 2021	78.16	78.25	78.10	78.10	5,796,338	-0.09(-0.12%)
Oct 19, 2021	78.33	78.33	78.18	78.19	4,202,461	-0.22(-0.28%)
Oct 18, 2021	78.34	78.46	78.25	78.41	6,373,760	-0.05(-0.06%)
Oct 15, 2021	78.51	78.51	78.42	78.45	6,305,943	-0.19(-0.25%)
Oct 14, 2021	78.56	78.66	78.50	78.65	4,713,705	+0.14(+0.18%)
Oct 13, 2021	78.38	78.53	78.38	78.51	5,454,644	+0.21(+0.27%)
Oct 12, 2021	78.10	78.33	78.10	78.30	6,010,601	+0.29(+0.37%)
Oct 11, 2021	78.03	78.09	77.99	78.01	3,570,373	-0.12(-0.15%)
Oct 08, 2021	78.27	78.27	78.09	78.13	4,942,719	-0.19(-0.25%)
Oct 07, 2021	78.41	78.43	78.31	78.33	5,830,068	-0.22(-0.28%)
Oct 06, 2021	78.53	78.57	78.48	78.55	7,802,280	+0.04(+0.05%)
Oct 05, 2021	78.66	78.68	78.49	78.51	4,777,757	-0.20(-0.26%)
Oct 04, 2021	78.67	78.77	78.60	78.71	7,913,390	-0.05(-0.06%)
Oct 01, 2021	78.62	78.80	78.59	78.76	6,554,434	+0.27(+0.34%)
Sep 30, 2021	78.48	78.54	78.42	78.49	6,398,808	-0.02(-0.02%)
Sep 29, 2021	78.61	78.69	78.43	78.51	5,578,918	+0.01(+0.01%)
Sep 28, 2021	78.60	78.66	78.43	78.50	6,809,500	-0.34(-0.43%)
Sep 27, 2021	78.81	78.92	78.79	78.84	5,295,336	-0.09(-0.12%)
Sep 24, 2021	79.01	79.02	78.89	78.93	4,540,342	-0.17(-0.21%)
Sep 23, 2021	79.32	79.34	79.06	79.10	5,685,332	-0.40(-0.51%)
Sep 22, 2021	79.44	79.55	79.36	79.50	6,538,679	+0.06(+0.08%)
Sep 21, 2021	79.47	79.47	79.40	79.44	7,579,562	-0.02(-0.02%)
Sep 20, 2021	79.36	79.48	79.34	79.46	6,744,515	+0.22(+0.28%)
Sep 17, 2021	79.23	79.25	79.16	79.24	7,482,594	-0.10(-0.13%)
Sep 16, 2021	79.32	79.42	79.27	79.34	5,012,298	-0.15(-0.18%)
Sep 15, 2021	79.54	79.54	79.39	79.48	6,754,509	-0.07(-0.09%)
Sep 14, 2021	79.42	79.62	79.40	79.56	5,182,677	+0.19(+0.24%)
Sep 13, 2021	79.31	79.38	79.30	79.36	4,406,137	+0.12(+0.15%)
Sep 10, 2021	79.30	79.35	79.10	79.24	4,040,468	-0.19(-0.24%)
Sep 09, 2021	79.24	79.47	79.17	79.44	5,992,802	+0.28(+0.36%)
Sep 08, 2021	79.11	79.23	79.08	79.15	5,295,831	+0.13(+0.16%)
Sep 07, 2021	79.07	79.09	78.96	79.02	5,268,859	-0.23(-0.29%)
Sep 03, 2021	79.24	79.27	79.19	79.25	4,419,595	-0.17(-0.21%)
Sep 02, 2021	79.37	79.42	79.30	79.42	5,318,305	+0.11(+0.14%)

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.