Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	78.24	78.79	78.24	78.34	1,293,847	-0.22(-0.28%)
Nov 29, 2021	78.94	78.96	78.28	78.56	3,063,950	+0.12(+0.16%)
Nov 26, 2021	78.84	78.91	78.02	78.43	1,932,095	-2.40(-2.97%)
Nov 24, 2021	80.45	80.87	80.29	80.83	1,671,235	-0.08(-0.09%)
Nov 23, 2021	81.14	81.41	80.66	80.91	854,092	-0.24(-0.30%)
Nov 22, 2021	81.53	81.85	81.06	81.15	781,453	-0.34(-0.42%)
Nov 19, 2021	81.52	81.91	81.44	81.49	625,483	+0.04(+0.05%)
Nov 18, 2021	81.53	81.50	81.05	81.45	1,006,746	-0.87(-1.05%)
Nov 17, 2021	82.88	83.14	82.13	82.32	835,883	-0.45(-0.55%)
Nov 16, 2021	82.79	82.93	82.52	82.77	592,596	+0.29(+0.35%)
Nov 15, 2021	82.80	83.05	82.43	82.48	589,591	-0.23(-0.27%)
Nov 12, 2021	82.38	82.77	82.29	82.70	761,402	+0.46(+0.56%)
Nov 11, 2021	81.92	82.40	81.88	82.24	1,162,785	+1.30(+1.60%)
Nov 10, 2021	81.28			80.94	5,004,387	-0.19(-0.23%)
Nov 09, 2021	81.50	81.79	80.99	81.13	4,991,269	-0.56(-0.69%)
Nov 08, 2021	81.40	81.70	81.39	81.70	534,733	+0.84(+1.04%)
Nov 05, 2021	81.32	81.42	80.63	80.86	537,580	-0.29(-0.36%)
Nov 04, 2021	81.26	81.56	80.78	81.15	818,158	-0.09(-0.12%)
Nov 03, 2021	80.79	81.37	80.57	81.25	945,482	+0.32(+0.40%)
Nov 02, 2021	81.24	81.24	80.89	80.93	1,390,369	-0.89(-1.09%)
Nov 01, 2021	81.01	81.87	81.64	81.82	918,295	+0.64(+0.79%)
Oct 29, 2021	81.30	81.40	80.77	81.18	446,047	-1.03(-1.26%)
Oct 28, 2021	81.70	82.25	81.59	82.21	534,416	+0.17(+0.21%)
Oct 27, 2021	82.40	82.63	82.05	82.05	572,372	-0.67(-0.81%)
Oct 26, 2021	83.62			82.71	1,531,576	-0.42(-0.51%)
Oct 25, 2021	83.19			83.14	424,837	+0.29(+0.35%)
Oct 22, 2021	83.25	83.59	82.73	82.84	742,245	-0.18(-0.22%)
Oct 21, 2021	82.78	83.15	82.70	83.02	642,671	-0.33(-0.39%)
Oct 20, 2021	83.53	83.63	83.19	83.35	598,195	-0.11(-0.14%)
Oct 19, 2021	82.86	83.49	82.70	83.47	1,219,452	+1.39(+1.70%)
Oct 18, 2021	81.68	82.31	81.65	82.07	480,693	-0.08(-0.10%)
Oct 15, 2021	81.91	82.34	81.63	82.16	796,782	+0.86(+1.05%)
Oct 14, 2021	81.35	81.49	80.94	81.30	763,776	+0.28(+0.35%)
Oct 13, 2021	80.54	81.20	80.47	81.02	1,122,961	+1.29(+1.62%)
Oct 12, 2021	80.15	80.42	79.72	79.73	1,428,665	-0.54(-0.67%)
Oct 11, 2021	80.81	81.10	80.27	80.27	878,171	-0.28(-0.35%)
Oct 08, 2021	80.46	80.65	80.25	80.55	546,516	+0.21(+0.26%)
Oct 07, 2021	79.76	80.65	79.76	80.34	631,546	+1.69(+2.15%)
Oct 06, 2021	78.01	78.66	77.76	78.65	641,915	-0.35(-0.44%)
Oct 05, 2021	78.63	79.30	78.63	79.00	762,806	+0.55(+0.71%)
Oct 04, 2021	79.06	79.17	78.01	78.44	966,057	-1.19(-1.49%)
Oct 01, 2021	79.88	80.01	78.97	79.63	880,120	-0.25(-0.32%)
Sep 30, 2021	79.99	80.52	79.83	79.88	2,601,238	+0.52(+0.65%)
Sep 29, 2021	79.91	80.14	79.34	79.36	1,102,377	-0.71(-0.89%)
Sep 28, 2021	80.55	80.67	79.83	80.08	942,434	-0.95(-1.17%)
Sep 27, 2021	80.72	81.20	80.35	81.03	578,702	+0.59(+0.74%)
Sep 24, 2021	80.77	80.82	80.38	80.44	1,369,300	-1.11(-1.36%)
Sep 23, 2021	81.43	81.63	81.15	81.55	1,243,118	+0.50(+0.62%)
Sep 22, 2021	80.61	81.52	80.61	81.05	1,792,026	+1.10(+1.38%)
Sep 21, 2021	80.13	80.21	79.73	79.95	1,360,170	+0.59(+0.75%)
Sep 20, 2021	79.82	80.08	78.76	79.36	1,382,016	-2.42(-2.96%)
Sep 17, 2021	82.08	82.14	81.58	81.77	613,122	-0.08(-0.09%)
Sep 16, 2021	81.61	82.00	81.41	81.85	454,215	-0.93(-1.12%)
Sep 15, 2021	82.62	82.83	82.26	82.78	957,185	-0.37(-0.44%)
Sep 14, 2021	83.47	83.60	82.94	83.15	500,696	-0.83(-0.99%)
Sep 13, 2021	83.91	84.13	83.49	83.97	613,998	+0.10(+0.12%)
Sep 10, 2021	84.58	84.69	83.87	83.87	1,697,857	-0.02(-0.02%)
Sep 09, 2021	83.91	84.12	83.62	83.89	681,339	-0.33(-0.39%)
Sep 08, 2021	84.81	84.81	84.00	84.22	786,226	-1.09(-1.28%)
Sep 07, 2021	84.90	85.58	84.90	85.31	1,438,631	+0.65(+0.77%)
Sep 03, 2021	84.49	84.78	84.40	84.66	1,075,381	+0.37(+0.44%)
Sep 02, 2021	84.42	84.70	84.20	84.29	844,458	-0.28(-0.33%)

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.