Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	76.23	76.48	75.31	75.66	45,112	-0.73(-0.95%)
Nov 29, 2021	76.78	77.10	76.15	76.39	38,409	+0.26(+0.34%)
Nov 26, 2021	77.66	78.13	75.97	76.13	20,818	-2.44(-3.11%)
Nov 24, 2021	78.59	78.61	77.85	78.57	16,271	-0.02(-0.02%)
Nov 23, 2021	78.39	78.90	77.82	78.59	31,333	+0.42(+0.54%)
Nov 22, 2021	77.44	79.27	76.76	78.17	34,110	+0.86(+1.12%)
Nov 19, 2021	77.42	78.56	77.31	77.31	47,637	-0.28(-0.35%)
Nov 18, 2021	78.56	78.20	76.60	77.58	43,488	-1.03(-1.31%)
Nov 17, 2021	79.96	79.96	78.09	78.61	34,666	-1.29(-1.61%)
Nov 16, 2021	80.54	80.59	79.67	79.90	21,571	-0.53(-0.66%)
Nov 15, 2021	80.23	80.43	79.45	80.43	31,584	+0.54(+0.68%)
Nov 12, 2021	80.25	80.25	79.63	79.89	18,820	-0.18(-0.23%)
Nov 11, 2021	80.22	80.22	79.32	80.07	15,866	-0.04(-0.05%)
Nov 10, 2021	80.32			80.11	21,943	-0.12(-0.15%)
Nov 09, 2021	79.97	80.61	79.59	80.23	20,126	-0.06(-0.08%)
Nov 08, 2021	80.51	80.51	79.70	80.29	19,450	-0.20(-0.25%)
Nov 05, 2021	79.71	81.06	79.71	80.49	35,919	+0.90(+1.13%)
Nov 04, 2021	81.16	81.16	79.37	79.59	33,514	-0.17(-0.22%)
Nov 03, 2021	77.94	79.93	77.72	79.77	39,727	+1.66(+2.13%)
Nov 02, 2021	77.94	78.36	77.44	78.11	29,762	-0.01(-0.01%)
Nov 01, 2021	77.57	78.42	76.79	78.11	59,260	+0.52(+0.67%)
Oct 29, 2021	78.00	79.19	77.08	77.59	41,753	-0.28(-0.37%)
Oct 28, 2021	77.44	78.38		77.88	28,151	+0.52(+0.68%)
Oct 27, 2021	79.00	79.00	76.20	77.35	36,145	-0.67(-0.86%)
Oct 26, 2021	77.65			78.02	57,261	+0.48(+0.62%)
Oct 25, 2021	76.84	77.78	76.02	77.55	25,912	+0.88(+1.15%)
Oct 22, 2021	76.50	77.29	76.38	76.66	25,362	+0.30(+0.40%)
Oct 21, 2021	76.50	77.05	76.08	76.36	32,905	-0.04(-0.05%)
Oct 20, 2021	76.10	77.13	75.85	76.40	25,055	+0.06(+0.08%)
Oct 19, 2021	76.33	76.42	75.79	76.33	16,811	+0.04(+0.05%)
Oct 18, 2021	76.98	76.98	76.27	76.30	16,066	-0.58(-0.75%)
Oct 15, 2021	77.77	78.00	76.57	76.88	24,113	-0.25(-0.32%)
Oct 14, 2021	76.93	77.50	76.32	77.12	14,515	+0.69(+0.90%)
Oct 13, 2021	76.08	76.67	76.08	76.43	17,657	-0.38(-0.49%)
Oct 12, 2021	76.43	77.48	76.32	76.81	25,365	+0.19(+0.25%)
Oct 11, 2021	75.97	77.61	75.82	76.62	16,175	+0.54(+0.71%)
Oct 08, 2021	76.38	76.66	75.84	76.08	24,244	+0.09(+0.12%)
Oct 07, 2021	76.47	77.32	75.85	75.98	28,228	-0.24(-0.31%)
Oct 06, 2021	75.91	76.47	75.21	76.22	19,067	-0.24(-0.31%)
Oct 05, 2021	76.47	77.73	75.70	76.46	46,166	-0.09(-0.12%)
Oct 04, 2021	75.71	76.74	75.34	76.55	23,031	+1.05(+1.39%)
Oct 01, 2021	75.21	76.71	74.59	75.51	56,245	+0.47(+0.62%)
Sep 30, 2021	76.25	76.72	74.97	75.04	31,603	-0.83(-1.09%)
Sep 29, 2021	74.70	76.08	74.70	75.86	23,073	+1.19(+1.60%)
Sep 28, 2021	74.82	75.91	74.04	74.67	39,523	-0.53(-0.71%)
Sep 27, 2021	74.32	75.30	74.32	75.20	51,085	+0.91(+1.22%)
Sep 24, 2021	73.84	74.56	73.74	74.29	27,307	+0.03(+0.04%)
Sep 23, 2021	74.04	74.66	73.82	74.27	24,504	+0.07(+0.10%)
Sep 22, 2021	74.02	74.50	73.55	74.19	35,060	+0.52(+0.71%)
Sep 21, 2021	73.90	74.43	73.29	73.67	31,593	+0.32(+0.44%)
Sep 20, 2021	73.95	74.58	73.11	73.35	44,768	-1.53(-2.05%)
Sep 17, 2021	74.26	75.18	73.49	74.88	124,094	+0.73(+0.98%)
Sep 16, 2021	74.41	75.05	73.64	74.16	35,595	-0.21(-0.28%)
Sep 15, 2021	74.42	74.89	73.75	74.37	65,156	-0.12(-0.16%)
Sep 14, 2021	76.35	76.35	74.24	74.49	70,290	-1.67(-2.19%)
Sep 13, 2021	76.96	77.13	75.42	76.16	44,152	-0.65(-0.85%)
Sep 10, 2021	76.30	78.08	75.30	76.81	53,397	+0.78(+1.03%)
Sep 09, 2021	77.36	77.54	76.03	76.03	34,722	-1.26(-1.63%)
Sep 08, 2021	77.15	77.76	76.79	77.29	48,000	-0.06(-0.08%)
Sep 07, 2021	77.54	78.02	76.88	77.35	54,783	-0.01(-0.01%)
Sep 03, 2021	78.09	78.22	77.19	77.36	44,804	-0.98(-1.25%)
Sep 02, 2021	78.18	78.60	77.27	78.34	54,683	+0.57(+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.