Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	71.13	71.43	71.03	70.64	2,235,408	-0.51(-0.71%)
Nov 29, 2021	71.03	71.47	70.88	71.15	2,774,890	-0.38(-0.53%)
Nov 26, 2021	71.94	72.00	71.38	71.53	1,952,205	-1.07(-1.48%)
Nov 24, 2021	72.52	72.66	72.24	72.60	2,025,462	-0.67(-0.92%)
Nov 23, 2021	72.85	73.36	72.66	73.27	2,602,618	+1.20(+1.66%)
Nov 22, 2021	72.43	72.86	72.04	72.08	2,090,870	-0.30(-0.42%)
Nov 19, 2021	72.94	73.20	72.38	72.38	2,437,130	-0.27(-0.38%)
Nov 18, 2021	72.63	72.77	72.64	72.65	1,794,631	+0.06(+0.09%)
Nov 17, 2021	72.62	72.93	72.52	72.59	2,083,091	-0.01(-0.01%)
Nov 16, 2021	73.20	73.31	72.60	72.60	2,067,230	-0.33(-0.45%)
Nov 15, 2021	73.25	73.44	72.82	72.93	2,575,888	-0.19(-0.25%)
Nov 12, 2021	73.33	73.47	73.11	73.11	1,979,969	-0.31(-0.42%)
Nov 11, 2021	73.49	73.59	73.28	73.42	3,567,558	-0.29(-0.40%)
Nov 10, 2021	74.17		73.72	73.72	2,830,761	+0.07(+0.10%)
Nov 09, 2021	74.18	74.18	73.51	73.65	2,286,643	-0.12(-0.16%)
Nov 08, 2021	73.88	74.15	73.62	73.76	2,516,132	-0.38(-0.51%)
Nov 05, 2021	73.87	74.15	73.50	74.14	2,700,536	-0.04(-0.05%)
Nov 04, 2021	74.05	74.25	73.89	74.18	3,426,423	+0.09(+0.12%)
Nov 03, 2021	73.80	74.29	73.67	74.09	2,842,206	-0.14(-0.19%)
Nov 02, 2021	74.53	74.65	73.85	74.23	2,888,100	-0.27(-0.36%)
Nov 01, 2021	74.30	74.63	74.14	74.50	2,223,035	+1.14(+1.56%)
Oct 29, 2021	73.22	73.35	72.89	73.35	2,824,430	-0.49(-0.66%)
Oct 28, 2021	73.81	74.37	73.58	73.84	2,977,899	+0.51(+0.70%)
Oct 27, 2021	74.21	74.45	73.05	73.33	3,993,738	-1.87(-2.49%)
Oct 26, 2021	74.40			75.20	3,964,542	+1.31(+1.78%)
Oct 25, 2021	74.16	74.32	73.78	73.89	2,364,251	-1.38(-1.84%)
Oct 22, 2021	74.94	75.27	74.78	75.27	1,698,358	+0.22(+0.30%)
Oct 21, 2021	75.00	75.21	74.59	75.05	2,442,822	+0.18(+0.24%)
Oct 20, 2021	74.59	75.30	74.52	74.87	2,574,942	+1.17(+1.59%)
Oct 19, 2021	73.71	73.88	73.56	73.70	1,791,496	+0.72(+0.98%)
Oct 18, 2021	73.22	73.28	72.85	72.98	1,740,744	-0.88(-1.19%)
Oct 15, 2021	73.35	73.87	73.23	73.86	1,798,648	+0.65(+0.88%)
Oct 14, 2021	73.34	73.47	73.09	73.21	1,353,058	+0.15(+0.21%)
Oct 13, 2021	73.00	73.45	72.96	73.06	1,836,128	+0.40(+0.55%)
Oct 12, 2021	72.90	73.15	72.66	72.66	1,897,612	-0.32(-0.44%)
Oct 11, 2021	73.45	73.59	72.96	72.98	1,127,887	-0.43(-0.59%)
Oct 08, 2021	73.34	73.48	73.01	73.42	1,820,770	+0.31(+0.42%)
Oct 07, 2021	72.95	73.67	72.94	73.11	3,211,522	+0.61(+0.84%)
Oct 06, 2021	72.13	72.65	71.80	72.49	2,032,544	-0.04(-0.05%)
Oct 05, 2021	72.67	72.91	72.52	72.53	2,569,030	-0.55(-0.75%)
Oct 04, 2021	72.97	73.70	72.89	73.08	3,132,686	+0.39(+0.54%)
Oct 01, 2021	72.37	72.95	72.10	72.69	3,913,299	+0.20(+0.28%)
Sep 30, 2021	72.86	73.12	72.45	72.49	3,391,152	-0.98(-1.34%)
Sep 29, 2021	73.35	73.61	73.15	73.47	3,457,253	+0.52(+0.72%)
Sep 28, 2021	73.32	73.35	72.54	72.95	3,268,631	-0.26(-0.35%)
Sep 27, 2021	73.12	73.47	72.92	73.20	2,665,499	-0.30(-0.41%)
Sep 24, 2021	73.89	74.16	73.48	73.50	1,900,930	-0.57(-0.77%)
Sep 23, 2021	74.06	74.43	74.04	74.07	2,088,164	+0.68(+0.93%)
Sep 22, 2021	73.74	73.80	73.31	73.39	2,342,675	-0.22(-0.30%)
Sep 21, 2021	73.88	74.38	73.55	73.61	2,134,110	+0.22(+0.30%)
Sep 20, 2021	72.73	73.82	72.66	73.39	3,102,629	-0.60(-0.81%)
Sep 17, 2021	74.36	74.52	73.59	73.99	2,297,946	-0.80(-1.07%)
Sep 16, 2021	75.06	75.21	74.48	74.79	2,090,789	-0.62(-0.82%)
Sep 15, 2021	75.48	75.65	75.16	75.41	1,757,980	-0.18(-0.23%)
Sep 14, 2021	75.98	76.10	75.54	75.59	1,609,373	+0.02(+0.02%)
Sep 13, 2021	75.99	75.72	75.35	75.57	1,677,093	-0.15(-0.20%)
Sep 10, 2021	76.34	76.49	75.68	75.72	1,750,719	-0.94(-1.23%)
Sep 09, 2021	77.37	77.41	76.63	76.66	2,387,846	-0.96(-1.23%)
Sep 08, 2021	77.95	78.07	77.60	77.62	2,123,970	-1.66(-2.09%)
Sep 07, 2021	80.05	80.21	79.27	79.27	1,258,815	-1.74(-2.14%)
Sep 03, 2021	81.18	81.28	80.56	81.01	1,967,397	-0.66(-0.81%)
Sep 02, 2021	81.75	81.88	81.23	81.68	2,279,688	-0.44(-0.54%)

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.