Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	77.48	77.89	77.48	77.47	39,215	-0.16(-0.21%)
Nov 29, 2021	78.15	78.15	77.30	77.63	412,272	+0.13(+0.17%)
Nov 26, 2021	78.02	78.02	77.07	77.50	33,759	-2.34(-2.93%)
Nov 24, 2021	79.63	79.96	79.53	79.83	20,981	-0.17(-0.21%)
Nov 23, 2021	80.13	80.49	79.77	80.00	28,115	-0.20(-0.25%)
Nov 22, 2021	80.67	80.97	80.20	80.20	56,038	-0.42(-0.52%)
Nov 19, 2021	80.55	81.00	80.55	80.62	129,049	+0.08(+0.10%)
Nov 18, 2021	80.40	80.55	80.26	80.54	32,116	-0.78(-0.96%)
Nov 17, 2021	81.87	81.87	81.12	81.32	11,636	-0.42(-0.52%)
Nov 16, 2021	81.73	82.04	81.51	81.74	94,121	+0.29(+0.36%)
Nov 15, 2021	81.96	82.48	81.38	81.45	29,485	-0.38(-0.46%)
Nov 12, 2021	81.53	81.88	81.37	81.82	52,950	+0.47(+0.58%)
Nov 11, 2021	81.16	81.52	81.10	81.35	12,598	+1.19(+1.49%)
Nov 10, 2021	80.26			80.16	38,679	-0.22(-0.27%)
Nov 09, 2021	80.69	80.73	80.22	80.38	24,976	-0.32(-0.40%)
Nov 08, 2021	80.57	80.83	80.55	80.70	17,389	+0.82(+1.02%)
Nov 05, 2021	80.21	80.45	79.74	79.88	14,336	-0.21(-0.26%)
Nov 04, 2021	80.29	80.54	79.94	80.09	41,035	-0.26(-0.33%)
Nov 03, 2021	79.94	80.51	79.43	80.35	57,518	+0.38(+0.48%)
Nov 02, 2021	80.40	80.40	79.95	79.97	23,238	-0.94(-1.16%)
Nov 01, 2021	79.95	80.95	80.13	80.90	23,131	+0.77(+0.96%)
Oct 29, 2021	80.19	80.39	79.97	80.13	23,354	-1.25(-1.53%)
Oct 28, 2021	80.82	81.38	80.82	81.38	50,629	+0.14(+0.17%)
Oct 27, 2021	81.46	81.71	81.24	81.24	15,378	-0.70(-0.86%)
Oct 26, 2021	82.70			81.94	16,118	-0.31(-0.38%)
Oct 25, 2021	82.50	82.50	82.00	82.25	33,801	+0.27(+0.33%)
Oct 22, 2021	82.36	82.61	81.78	81.98	23,976	-0.18(-0.22%)
Oct 21, 2021	81.88	82.22	81.69	82.16	24,981	-0.30(-0.36%)
Oct 20, 2021	82.53	82.55	82.25	82.46	20,111	-0.19(-0.23%)
Oct 19, 2021	81.82	82.66	81.82	82.65	12,068	+1.27(+1.56%)
Oct 18, 2021	81.04	81.50	81.04	81.38	27,340	+0.11(+0.14%)
Oct 15, 2021	80.90	81.48	80.73	81.27	41,337	+0.79(+0.98%)
Oct 14, 2021	80.41	80.58	80.16	80.48	17,607	+0.29(+0.36%)
Oct 13, 2021	79.97	80.30	79.95	80.19	17,604	+1.23(+1.56%)
Oct 12, 2021	79.41	79.51	78.96	78.96	8,812	-0.65(-0.81%)
Oct 11, 2021	80.28	80.30	79.51	79.61	36,978	-0.13(-0.16%)
Oct 08, 2021	79.63	79.99	79.33	79.74	22,835	-0.08(-0.09%)
Oct 07, 2021	79.13	79.92	79.07	79.82	210,801	+1.97(+2.53%)
Oct 06, 2021	76.96	78.06	76.96	77.85	143,231	-0.39(-0.50%)
Oct 05, 2021	77.86	78.61	77.86	78.24	68,579	+0.57(+0.74%)
Oct 04, 2021	78.68	78.68	77.44	77.67	162,637	-1.27(-1.60%)
Oct 01, 2021	79.04	79.07	78.29	78.93	46,364	-0.26(-0.33%)
Sep 30, 2021	79.49	79.85	79.18	79.20	34,127	+0.42(+0.54%)
Sep 29, 2021	79.16	79.32	78.70	78.77	27,575	-0.62(-0.78%)
Sep 28, 2021	79.93	79.95	79.21	79.39	75,090	-0.97(-1.20%)
Sep 27, 2021	79.74	80.47	79.74	80.36	46,517	+0.38(+0.47%)
Sep 24, 2021	80.30	80.30	79.81	79.98	44,477	-0.88(-1.09%)
Sep 23, 2021	80.85	81.03	80.63	80.87	17,852	+0.41(+0.51%)
Sep 22, 2021	79.75	80.88	79.75	80.45	33,699	+1.14(+1.43%)
Sep 21, 2021	79.22	79.56	78.99	79.32	47,088	+0.68(+0.87%)
Sep 20, 2021	78.76	79.36	78.21	78.63	45,186	-2.35(-2.91%)
Sep 17, 2021	81.35	81.35	80.91	80.99	31,369	-0.20(-0.24%)
Sep 16, 2021	80.98	81.38	80.80	81.18	28,293	-1.11(-1.35%)
Sep 15, 2021	81.87	82.30	81.66	82.30	35,144	-0.02(-0.03%)
Sep 14, 2021	82.69	82.69	82.11	82.32	19,819	-0.87(-1.05%)
Sep 13, 2021	83.08	83.30	82.81	83.19	41,129	+0.14(+0.17%)
Sep 10, 2021	83.86	83.86	83.03	83.05	58,016	+0.07(+0.08%)
Sep 09, 2021	82.88	83.27	82.79	82.99	38,661	-0.23(-0.28%)
Sep 08, 2021	84.21	84.21	83.02	83.22	63,921	-1.14(-1.36%)
Sep 07, 2021	84.21	84.67	83.84	84.36	52,656	+0.36(+0.42%)
Sep 03, 2021	83.62	84.08	83.40	84.01	520,876	+0.89(+1.07%)
Sep 02, 2021	83.43	83.47	83.04	83.12	1,073,851	-0.16(-0.19%)

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.