Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	73.73	73.90	72.46	72.51	6,920,981	-1.58(-2.13%)
Nov 29, 2021	74.02	74.40	73.74	74.08	3,091,615	+0.60(+0.82%)
Nov 26, 2021	73.78	74.35	73.30	73.48	2,991,893	-0.91(-1.22%)
Nov 24, 2021	74.04	74.39	73.86	74.39	2,340,008	+0.18(+0.24%)
Nov 23, 2021	73.97	74.26	73.71	74.21	3,953,043	+0.11(+0.15%)
Nov 22, 2021	74.47	74.62	74.06	74.09	3,484,485	-0.29(-0.38%)
Nov 19, 2021	74.68	74.78	74.32	74.38	2,400,240	-0.09(-0.12%)
Nov 18, 2021	74.67	74.49	74.13	74.47	2,819,092	-0.17(-0.23%)
Nov 17, 2021	74.77	74.77	74.48	74.64	4,537,767	-0.24(-0.32%)
Nov 16, 2021	74.61	75.10	74.61	74.88	3,815,279	+0.22(+0.29%)
Nov 15, 2021	74.79	74.79	74.52	74.66	3,117,629	+0.05(+0.06%)
Nov 12, 2021	74.36	74.73	74.21	74.61	2,096,042	+0.47(+0.63%)
Nov 11, 2021	74.41	74.41	74.00	74.14	1,817,771	-0.11(-0.14%)
Nov 10, 2021	74.20			74.25	3,512,125	-0.02(-0.03%)
Nov 09, 2021	74.26	74.41	74.08	74.26	5,326,446	-0.05(-0.06%)
Nov 08, 2021	74.41	74.44	73.97	74.31	5,154,544	+0.07(+0.09%)
Nov 05, 2021	74.63	74.69	73.98	74.25	7,160,191	-0.37(-0.50%)
Nov 04, 2021	74.56	74.71	74.35	74.62	4,021,288	+0.10(+0.13%)
Nov 03, 2021	74.22	74.54	73.99	74.52	3,521,257	+0.19(+0.26%)
Nov 02, 2021	73.96	74.36	73.94	74.33	4,422,148	+0.39(+0.53%)
Nov 01, 2021	74.13	74.02	73.72	73.94	3,265,476	-0.09(-0.12%)
Oct 29, 2021	73.48	74.09	73.48	74.03	3,971,872	+0.24(+0.32%)
Oct 28, 2021	73.44	73.87	73.38	73.79	3,294,706	+0.48(+0.65%)
Oct 27, 2021	74.01	74.08	73.29	73.31	3,778,951	-0.77(-1.04%)
Oct 26, 2021	74.26			74.08	3,792,619	-0.01(-0.01%)
Oct 25, 2021	74.08	74.25	73.78	74.09	3,697,630	+0.10(+0.13%)
Oct 22, 2021	73.80	74.09	73.64	74.00	7,278,177	+0.30(+0.40%)
Oct 21, 2021	73.30	73.70	73.21	73.70	19,531,922	+0.34(+0.47%)
Oct 20, 2021	73.05	73.47	73.05	73.36	2,112,585	+0.40(+0.55%)
Oct 19, 2021	72.55	72.96	72.52	72.96	3,034,616	+0.58(+0.80%)
Oct 18, 2021	72.00	72.44	71.82	72.37	2,849,905	+0.10(+0.15%)
Oct 15, 2021	72.33	72.60	72.23	72.27	2,625,402	+0.11(+0.16%)
Oct 14, 2021	71.59	72.17	71.56	72.16	2,633,102	+1.04(+1.46%)
Oct 13, 2021	70.77	71.24	70.50	71.11	3,515,516	+0.43(+0.61%)
Oct 12, 2021	70.93	71.03	70.51	70.69	4,270,810	+0.02(+0.03%)
Oct 11, 2021	71.05	71.37	70.64	70.67	2,419,447	-0.37(-0.52%)
Oct 08, 2021	71.40	71.44	71.02	71.04	2,027,873	-0.30(-0.41%)
Oct 07, 2021	71.07	71.78	71.07	71.33	2,020,961	+0.63(+0.89%)
Oct 06, 2021	69.94	70.75	69.73	70.70	4,578,616	+0.32(+0.46%)
Oct 05, 2021	70.06	70.72	69.95	70.38	2,763,141	+0.43(+0.61%)
Oct 04, 2021	70.32	70.60	69.54	69.95	6,873,491	-0.60(-0.85%)
Oct 01, 2021	70.37	70.92	69.63	70.55	5,617,974	+0.39(+0.56%)
Sep 30, 2021	71.18	71.34	70.18	70.16	7,855,034	-0.71(-1.00%)
Sep 29, 2021	70.70	71.26	70.61	70.87	5,428,134	+0.44(+0.62%)
Sep 28, 2021	71.15	71.15	70.29	70.43	12,350,507	-1.10(-1.53%)
Sep 27, 2021	72.15	72.15	71.50	71.53	3,623,649	-0.71(-0.98%)
Sep 24, 2021	72.16	72.45	72.08	72.23	2,613,000	-0.06(-0.08%)
Sep 23, 2021	71.94	72.61	71.94	72.29	3,959,880	+0.49(+0.69%)
Sep 22, 2021	71.77	72.13	71.47	71.80	5,999,325	+0.35(+0.49%)
Sep 21, 2021	71.77	72.15	71.44	71.45	4,802,012	-0.04(-0.05%)
Sep 20, 2021	71.47	71.90	70.83	71.48	6,983,214	-0.68(-0.95%)
Sep 17, 2021	72.69	72.69	72.11	72.17	3,049,469	-0.57(-0.78%)
Sep 16, 2021	72.89	73.03	72.37	72.74	1,823,118	-0.19(-0.26%)
Sep 15, 2021	72.69	73.13	72.49	72.93	2,071,772	+0.35(+0.48%)
Sep 14, 2021	73.11	73.15	72.49	72.58	2,434,478	-0.31(-0.43%)
Sep 13, 2021	73.41	73.54	72.64	72.89	2,172,535	-0.20(-0.27%)
Sep 10, 2021	73.63	73.71	73.07	73.09	2,560,979	-0.40(-0.54%)
Sep 09, 2021	73.96	74.09	73.48	73.49	2,564,694	-0.49(-0.67%)
Sep 08, 2021	73.61	74.05	73.56	73.99	2,556,733	+0.36(+0.49%)
Sep 07, 2021	74.36	74.36	73.55	73.62	1,724,605	-0.80(-1.07%)
Sep 03, 2021	74.28	74.55	74.11	74.42	1,526,911	-0.02(-0.03%)
Sep 02, 2021	74.33	74.48	74.19	74.44	1,956,529	+0.32(+0.44%)

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.