Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	78.27	78.27	78.27	77.44	2,014	-0.47(-0.60%)
Nov 29, 2021	77.72	77.91	77.72	77.91	1,970	+0.60(+0.77%)
Nov 26, 2021	78.27	78.27	77.31	77.31	984	-1.59(-2.02%)
Nov 24, 2021	78.20	79.21	78.20	78.91	3,888	-1.00(-1.26%)
Nov 23, 2021	79.81	79.91	79.70	79.91	361	-0.73(-0.90%)
Nov 22, 2021	81.64	81.64	80.64	80.64	7,205	-1.00(-1.23%)
Nov 19, 2021	81.73	81.73	81.64	81.64	288	-0.87(-1.06%)
Nov 18, 2021	82.10	82.63	82.51	82.51	7,357	-0.01(-0.01%)
Nov 17, 2021	82.52	82.52	82.38	82.52	14,105	-0.50(-0.60%)
Nov 16, 2021	83.11	83.11	82.98	83.02	15,670	-0.04(-0.05%)
Nov 15, 2021	83.55	84.50	83.06	83.06	5,952	-0.27(-0.33%)
Nov 12, 2021	83.55	83.55	83.33	83.33	6,522	-0.30(-0.35%)
Nov 11, 2021	83.70	83.70	83.62	83.62	380	-0.17(-0.20%)
Nov 10, 2021	84.30		83.79	83.79	6,265	-1.22(-1.43%)
Nov 09, 2021	84.93	85.05	84.74	85.01	1,264	-0.14(-0.17%)
Nov 08, 2021	85.14	85.15	85.06	85.15	287	+0.75(+0.89%)
Nov 05, 2021	84.05	84.56	84.05	84.40	235	-0.38(-0.45%)
Nov 04, 2021	84.32	84.78	84.32	84.78	591	+0.48(+0.58%)
Nov 03, 2021	83.99	84.30	83.99	84.30	706	+0.49(+0.58%)
Nov 02, 2021	83.81	83.87	83.81	83.81	6,141	-0.15(-0.17%)
Nov 01, 2021	83.84	84.14	83.75	83.96	2,434	+0.64(+0.77%)
Oct 29, 2021	83.05	83.32	83.05	83.32	639	-0.92(-1.09%)
Oct 28, 2021	84.23	84.23	84.23	84.23	272	+1.01(+1.22%)
Oct 27, 2021	83.59	83.60	83.22	83.22	608	+0.17(+0.20%)
Oct 26, 2021	83.05	83.05	83.05	83.05	269	+0.25(+0.30%)
Oct 25, 2021	82.57	82.86	82.57	82.80	1,851	-0.32(-0.39%)
Oct 22, 2021	82.99	83.22	82.83	83.12	2,211	+0.23(+0.28%)
Oct 21, 2021	82.99	83.15	82.89	82.89	7,200	+0.27(+0.32%)
Oct 20, 2021	82.80	82.80	82.39	82.62	1,137	+0.03(+0.04%)
Oct 19, 2021	82.64	82.64	82.55	82.59	660	+0.50(+0.60%)
Oct 18, 2021	82.10	82.10	82.10	82.10	288	-0.02(-0.02%)
Oct 15, 2021	82.12	82.12	82.12	82.12	364	+0.49(+0.61%)
Oct 14, 2021	81.34	81.62	81.34	81.62	328	+0.73(+0.91%)
Oct 13, 2021	80.38	80.89	80.38	80.89	707	+1.25(+1.56%)
Oct 12, 2021	79.51	79.64	79.51	79.64	559	+0.35(+0.44%)
Oct 11, 2021	79.25	79.30	79.16	79.30	353	-0.07(-0.09%)
Oct 08, 2021	79.92	79.92	79.32	79.37	1,045	+0.03(+0.04%)
Oct 07, 2021	78.91	79.34	78.91	79.34	1,113	+0.43(+0.55%)
Oct 06, 2021	78.96	78.96	78.91	78.91	291	-1.37(-1.71%)
Oct 05, 2021	80.29	80.29	80.25	80.28	8,630	+0.36(+0.45%)
Oct 04, 2021	80.88	80.88	79.48	79.92	3,077	-1.51(-1.86%)
Oct 01, 2021	81.09	81.43	81.09	81.43	812	+0.22(+0.27%)
Sep 30, 2021	81.33	81.44	81.22	81.22	739	-0.53(-0.65%)
Sep 29, 2021	81.75	81.75	81.75	81.75	527	-0.15(-0.18%)
Sep 28, 2021	82.40	82.40	81.84	81.90	579	-2.06(-2.45%)
Sep 27, 2021	84.11	84.16	83.96	83.96	1,385	+0.00(+0.00%)
Sep 24, 2021	83.72	83.96	83.62	83.96	663	-0.75(-0.89%)
Sep 23, 2021	84.71	84.71	84.71	84.71	194	+1.30(+1.55%)
Sep 22, 2021	83.61	83.62	83.41	83.41	2,091	+0.69(+0.84%)
Sep 21, 2021	82.85	82.88	82.72	82.72	6,683	+0.78(+0.95%)
Sep 20, 2021	81.83	81.94	81.56	81.94	1,475	-1.82(-2.17%)
Sep 17, 2021	84.32	84.32	83.55	83.76	2,272	-0.55(-0.66%)
Sep 16, 2021	84.00	84.32	84.00	84.31	637	-0.72(-0.84%)
Sep 15, 2021	85.06	85.09	85.03	85.03	1,048	-0.00(-0.01%)
Sep 14, 2021	85.39	85.39	84.98	85.03	767	-0.34(-0.40%)
Sep 13, 2021	85.22	85.54	85.22	85.37	3,078	+0.38(+0.45%)
Sep 10, 2021	85.18	85.18	84.99	84.99	230	-0.09(-0.10%)
Sep 09, 2021	85.28	85.28	84.88	85.07	1,162	+0.28(+0.33%)
Sep 08, 2021	85.10	85.10	84.80	84.80	647	-1.21(-1.40%)
Sep 07, 2021	86.10	86.10	86.00	86.00	317	-0.08(-0.09%)
Sep 03, 2021	86.14	86.14	86.08	86.08	323	-0.27(-0.31%)
Sep 02, 2021	86.38	86.38	86.33	86.35	569	+0.63(+0.74%)

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.