Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	71.25	71.50	71.10	71.08	3,163,136	-0.82(-1.14%)
Nov 29, 2021	72.08	72.21	71.62	71.90	1,178,923	+0.27(+0.37%)
Nov 26, 2021	72.26	72.26	71.36	71.63	1,347,437	-2.23(-3.02%)
Nov 24, 2021	73.61	73.89	73.48	73.86	703,523	-0.70(-0.94%)
Nov 23, 2021	74.31	74.59	74.17	74.56	1,025,442	+0.16(+0.21%)
Nov 22, 2021	74.72	74.92	74.37	74.41	900,557	-0.04(-0.05%)
Nov 19, 2021	74.47	74.70	74.38	74.44	755,616	-0.03(-0.04%)
Nov 18, 2021	74.35	74.47	74.02	74.47	612,907	+0.06(+0.09%)
Nov 17, 2021	74.38	74.46	74.21	74.41	534,591	-0.52(-0.70%)
Nov 16, 2021	74.96	75.10	74.89	74.93	637,549	-0.22(-0.29%)
Nov 15, 2021	75.42	75.42	75.09	75.15	506,642	-0.01(-0.01%)
Nov 12, 2021	74.89	75.17	74.79	75.16	512,321	+0.78(+1.05%)
Nov 11, 2021	74.42	74.54	74.31	74.38	719,873	+0.40(+0.54%)
Nov 10, 2021	74.60		73.90	73.98	3,314,584	-1.12(-1.50%)
Nov 09, 2021	75.23	75.25	74.82	75.11	4,455,029	-0.36(-0.48%)
Nov 08, 2021	75.41	75.52	75.34	75.47	289,076	-0.03(-0.04%)
Nov 05, 2021	75.41	75.52	75.24	75.49	453,046	+0.13(+0.17%)
Nov 04, 2021	75.21	75.39	75.05	75.36	397,352	+0.27(+0.36%)
Nov 03, 2021	74.71	75.21	74.44	75.10	494,553	+0.25(+0.33%)
Nov 02, 2021	74.78	75.01	74.70	74.85	559,221	-0.18(-0.25%)
Nov 01, 2021	74.93	75.11	74.82	75.03	421,944	+0.58(+0.78%)
Oct 29, 2021	74.07	74.47	74.01	74.45	1,063,772	-0.34(-0.46%)
Oct 28, 2021	74.50	74.86	74.50	74.79	349,789	+0.58(+0.78%)
Oct 27, 2021	74.55	74.74	74.18	74.21	510,107	-0.52(-0.70%)
Oct 26, 2021	75.13			74.74	945,185	-0.06(-0.07%)
Oct 25, 2021	74.61	74.93	74.43	74.79	354,693	+0.31(+0.42%)
Oct 22, 2021	74.48	74.77	74.26	74.48	400,226	+0.41(+0.56%)
Oct 21, 2021	74.08	74.36	73.95	74.07	592,766	-0.92(-1.23%)
Oct 20, 2021	74.92	75.13	74.85	74.99	957,345	-0.01(-0.01%)
Oct 19, 2021	74.85	75.15	74.77	75.00	777,256	+0.71(+0.95%)
Oct 18, 2021	73.97	74.38	73.92	74.29	422,035	-0.35(-0.47%)
Oct 15, 2021	74.55	74.72	74.44	74.64	1,065,079	+0.64(+0.86%)
Oct 14, 2021	73.95	74.07	73.83	74.00	511,416	+0.70(+0.95%)
Oct 13, 2021	73.14	73.38	72.84	73.30	543,276	+0.34(+0.47%)
Oct 12, 2021	73.12	73.26	72.90	72.96	431,517	-0.44(-0.60%)
Oct 11, 2021	73.88	74.08	73.36	73.40	269,118	+0.15(+0.20%)
Oct 08, 2021	73.54	73.54	73.18	73.25	488,906	-0.27(-0.36%)
Oct 07, 2021	73.29	73.82	73.29	73.52	374,818	+0.60(+0.82%)
Oct 06, 2021	72.20	72.96	71.82	72.92	1,082,655	-0.69(-0.94%)
Oct 05, 2021	73.34	73.87	73.26	73.61	598,660	+0.35(+0.48%)
Oct 04, 2021	73.96	73.98	72.87	73.26	844,010	-1.22(-1.64%)
Oct 01, 2021	74.46	74.68	73.89	74.49	833,693	-0.15(-0.20%)
Sep 30, 2021	75.00	75.22	74.58	74.64	957,361	-0.39(-0.52%)
Sep 29, 2021	75.20	75.40	74.94	75.02	380,651	-0.06(-0.07%)
Sep 28, 2021	75.68	75.68	74.97	75.08	1,066,100	-1.73(-2.25%)
Sep 27, 2021	76.59	76.86	76.50	76.81	418,573	+0.17(+0.22%)
Sep 24, 2021	76.55	76.78	76.55	76.64	252,577	-0.67(-0.87%)
Sep 23, 2021	76.98	77.45	76.98	77.32	328,753	+0.71(+0.93%)
Sep 22, 2021	76.48	77.03	76.37	76.61	712,600	-0.03(-0.04%)
Sep 21, 2021	76.95	77.04	76.59	76.63	1,047,707	+0.64(+0.85%)
Sep 20, 2021	75.74	76.17	75.42	75.99	775,693	-1.46(-1.89%)
Sep 17, 2021	77.61	77.68	77.22	77.45	425,013	-0.70(-0.89%)
Sep 16, 2021	77.95	78.16	77.74	78.15	328,651	-0.40(-0.51%)
Sep 15, 2021	78.10	78.55	78.02	78.55	430,380	+0.54(+0.69%)
Sep 14, 2021	78.59	78.59	77.93	78.01	443,012	-0.39(-0.50%)
Sep 13, 2021	78.42	78.50	78.18	78.41	727,708	+0.85(+1.10%)
Sep 10, 2021	78.37	78.40	77.54	77.55	712,374	-0.14(-0.18%)
Sep 09, 2021	77.60	77.87	77.50	77.69	649,863	+0.09(+0.12%)
Sep 08, 2021	77.96	78.01	77.47	77.60	763,078	-0.43(-0.55%)
Sep 07, 2021	77.70	78.15	77.63	78.03	522,958	+0.25(+0.32%)
Sep 03, 2021	77.14	77.88	77.14	77.78	571,941	+1.40(+1.84%)
Sep 02, 2021	76.44	76.58	76.28	76.38	758,322	+0.17(+0.22%)

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.