Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	76.32	77.60	75.04	76.67	516,573	-0.25(-0.33%)
Nov 29, 2021	77.96	78.01	76.28	76.92	266,844	+0.02(+0.03%)
Nov 26, 2021	77.77	78.58	76.77	76.90	191,465	-2.70(-3.39%)
Nov 24, 2021	79.00	79.79	78.54	79.60	108,556	+0.04(+0.05%)
Nov 23, 2021	79.80	80.22	78.65	79.56	328,626	-0.77(-0.96%)
Nov 22, 2021	81.73	82.44	80.15	80.33	333,267	-1.24(-1.52%)
Nov 19, 2021	80.79	82.23	80.27	81.57	191,463	+0.77(+0.95%)
Nov 18, 2021	80.89	80.94	80.65	80.80	186,501	-0.07(-0.09%)
Nov 17, 2021	83.22	84.31	80.75	80.87	343,971	-2.49(-2.99%)
Nov 16, 2021	82.79	83.61	82.79	83.36	242,504	+0.45(+0.54%)
Nov 15, 2021	84.13	84.13	82.46	82.91	347,628	-0.60(-0.72%)
Nov 12, 2021	83.60	84.14	83.11	83.51	260,048	+0.21(+0.25%)
Nov 11, 2021	83.07	83.69	82.86	83.30	166,525	-0.16(-0.19%)
Nov 10, 2021	85.36			83.46	242,376	-1.54(-1.81%)
Nov 09, 2021	84.66	85.79	83.40	85.00	490,604	+2.04(+2.46%)
Nov 08, 2021	84.38	84.48	82.61	82.96	288,248	-1.01(-1.20%)
Nov 05, 2021	84.00	84.46	83.44	83.97	249,904	+1.16(+1.40%)
Nov 04, 2021	84.31	84.84	82.43	82.81	255,667	-1.13(-1.35%)
Nov 03, 2021	83.30	84.38	83.17	83.94	205,279	+0.33(+0.39%)
Nov 02, 2021	83.43	83.71	82.95	83.61	152,062	-0.06(-0.07%)
Nov 01, 2021	84.15	83.50	83.50	83.67	302,593	+0.17(+0.20%)
Oct 29, 2021	83.29	84.16	83.26	83.50	212,267	+0.06(+0.07%)
Oct 28, 2021	82.81	84.23	82.39	83.44	137,540	+0.96(+1.16%)
Oct 27, 2021	84.78	84.99	82.48	82.48	206,206	-2.60(-3.06%)
Oct 26, 2021	85.65		85.00	85.08	205,882	-0.24(-0.28%)
Oct 25, 2021	85.00	85.96	84.65	85.32	320,230	+0.62(+0.73%)
Oct 22, 2021	84.19	84.93	83.91	84.70	220,308	+0.45(+0.53%)
Oct 21, 2021	83.67	84.44	83.60	84.25	423,271	+0.12(+0.14%)
Oct 20, 2021	84.24	84.63	83.61	84.13	315,233	+0.36(+0.43%)
Oct 19, 2021	84.09	84.36	83.47	83.77	246,936	+0.04(+0.05%)
Oct 18, 2021	82.83	84.04	82.53	83.73	250,389	+0.35(+0.42%)
Oct 15, 2021	84.10	84.65	82.91	83.38	415,543	+0.41(+0.49%)
Oct 14, 2021	83.57	84.64	82.59	82.97	244,216	+0.39(+0.47%)
Oct 13, 2021	80.53	82.63	80.32	82.58	378,509	+1.94(+2.41%)
Oct 12, 2021	81.49	82.35	80.55	80.64	231,946	-0.86(-1.06%)
Oct 11, 2021	81.41	82.07	81.36	81.50	396,423	+0.02(+0.02%)
Oct 08, 2021	82.00	82.14	80.94	81.48	667,029	-0.38(-0.46%)
Oct 07, 2021	80.44	82.55	80.44	81.86	379,966	+1.36(+1.69%)
Oct 06, 2021	79.62	80.77	79.20	80.50	453,195	+0.48(+0.60%)
Oct 05, 2021	79.32	80.61	79.02	80.02	212,135	+0.92(+1.16%)
Oct 04, 2021	80.99	81.37	78.44	79.10	313,594	-1.76(-2.18%)
Oct 01, 2021	80.75	82.54	80.50	80.86	417,234	+0.62(+0.77%)
Sep 30, 2021	79.08	80.36	78.74	80.24	519,763	+1.74(+2.22%)
Sep 29, 2021	78.28	78.98	77.59	78.50	179,295	+0.90(+1.16%)
Sep 28, 2021	77.62	78.48	76.56	77.60	203,155	-0.26(-0.33%)
Sep 27, 2021	78.19	78.53	77.59	77.86	167,176	-0.16(-0.21%)
Sep 24, 2021	77.12	78.14	77.12	78.02	131,241	+0.89(+1.15%)
Sep 23, 2021	75.87	77.78	75.87	77.13	166,224	+1.87(+2.48%)
Sep 22, 2021	74.92	75.61	74.38	75.26	388,089	+0.77(+1.03%)
Sep 21, 2021	75.87	76.50	74.26	74.49	312,745	-0.88(-1.17%)
Sep 20, 2021	75.75	76.53	74.75	75.37	287,946	-1.96(-2.53%)
Sep 17, 2021	77.76	77.76	76.58	77.33	742,625	+0.26(+0.34%)
Sep 16, 2021	76.37	77.32	76.31	77.07	171,351	+0.26(+0.34%)
Sep 15, 2021	76.91	77.39	76.50	76.81	256,915	-0.02(-0.03%)
Sep 14, 2021	77.47	78.03	76.36	76.83	131,707	-0.17(-0.22%)
Sep 13, 2021	76.58	77.07	75.04	77.00	236,932	+0.97(+1.28%)
Sep 10, 2021	78.18	79.05	76.00	76.03	187,288	-1.60(-2.06%)
Sep 09, 2021	77.38	78.15	77.38	77.63	200,591	+0.21(+0.27%)
Sep 08, 2021	77.20	77.91	77.19	77.42	269,455	-0.17(-0.22%)
Sep 07, 2021	78.57	79.04	77.58	77.59	174,344	-1.41(-1.78%)
Sep 03, 2021	78.81	79.35	78.61	79.00	218,113	-0.32(-0.40%)
Sep 02, 2021	80.05	80.25	79.09	79.32	228,966	-0.36(-0.45%)

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.