Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	79.84	80.02	78.14	78.39	200,946	-1.94(-2.42%)
Nov 29, 2021	80.21	80.58	79.75	80.33	42,120	+0.46(+0.57%)
Nov 26, 2021	80.21	80.36	79.48	79.87	64,755	-1.33(-1.64%)
Nov 24, 2021	80.64	81.20	80.41	81.20	7,132	+0.05(+0.06%)
Nov 23, 2021	81.21	81.47	80.67	81.15	19,980	-0.36(-0.44%)
Nov 22, 2021	82.47	82.47	81.36	81.51	12,725	-0.69(-0.84%)
Nov 19, 2021	82.61	82.71	82.20	82.20	3,640	-0.05(-0.06%)
Nov 18, 2021	82.59	82.38	82.22	82.26	12,692	-0.42(-0.50%)
Nov 17, 2021	82.99	82.99	82.65	82.67	2,611	-0.38(-0.46%)
Nov 16, 2021	83.32	83.32	83.05	83.05	3,519	-0.14(-0.17%)
Nov 15, 2021	83.34	83.41	83.20	83.20	3,473	-0.01(-0.01%)
Nov 12, 2021	82.40	83.21	82.18	83.21	8,871	+1.28(+1.56%)
Nov 11, 2021	82.02	82.33	81.93	81.93	4,307	-0.19(-0.23%)
Nov 10, 2021	82.60			82.11	6,620	-0.66(-0.80%)
Nov 09, 2021	83.03	83.22	82.38	82.78	6,912	+0.07(+0.08%)
Nov 08, 2021	83.17	83.17	82.71	82.71	6,111	-0.11(-0.13%)
Nov 05, 2021	82.82	83.21	82.61	82.81	7,891	+0.62(+0.76%)
Nov 04, 2021	82.33	82.53	81.95	82.19	6,049	+0.23(+0.28%)
Nov 03, 2021	81.28	81.96	81.17	81.96	14,449	+0.53(+0.65%)
Nov 02, 2021	81.82	81.82	81.18	81.44	13,222	-0.26(-0.32%)
Nov 01, 2021	81.88	81.58	81.58	81.70	14,979	+0.11(+0.14%)
Oct 29, 2021	81.21	81.72	81.21	81.58	11,428	+0.10(+0.12%)
Oct 28, 2021	81.57	81.85	81.12	81.49	31,676	+0.26(+0.32%)
Oct 27, 2021	81.15	81.56	81.15	81.23	15,415	+0.16(+0.20%)
Oct 26, 2021	82.00			81.06	15,274	-0.52(-0.64%)
Oct 25, 2021	81.17	81.58	81.17	81.58	4,380	+0.16(+0.19%)
Oct 22, 2021	81.96	82.00	81.26	81.43	3,940	-1.37(-1.65%)
Oct 21, 2021	82.78	82.80	82.52	82.80	2,731	+0.10(+0.12%)
Oct 20, 2021	82.94	83.05	82.70	82.70	9,051	+0.02(+0.02%)
Oct 19, 2021	82.38	82.68	82.24	82.68	3,848	+0.78(+0.95%)
Oct 18, 2021	81.35	81.90	81.35	81.90	6,738	+0.43(+0.52%)
Oct 15, 2021	81.79	81.79	81.48	81.48	9,283	+0.00(+0.00%)
Oct 14, 2021	81.20	81.69	81.20	81.48	3,026	+0.96(+1.19%)
Oct 13, 2021	80.49	80.73	80.11	80.52	42,124	+0.62(+0.78%)
Oct 12, 2021	80.76	80.76	79.77	79.90	17,542	-0.76(-0.94%)
Oct 11, 2021	81.58	81.78	80.64	80.65	6,260	-1.04(-1.28%)
Oct 08, 2021	82.15	82.15	81.64	81.70	12,677	-0.21(-0.26%)
Oct 07, 2021	82.44	82.55	81.90	81.91	4,987	+0.67(+0.83%)
Oct 06, 2021	80.32	81.28	80.13	81.24	10,244	+0.11(+0.14%)
Oct 05, 2021	80.33	81.50	80.29	81.12	7,506	+0.95(+1.18%)
Oct 04, 2021	81.30	81.30	79.67	80.18	24,538	-1.43(-1.76%)
Oct 01, 2021	80.97	81.94	80.92	81.61	9,337	+0.72(+0.89%)
Sep 30, 2021	81.30	81.42	80.79	80.89	6,578	+0.01(+0.01%)
Sep 29, 2021	81.56	81.78	80.83	80.88	37,982	-0.20(-0.25%)
Sep 28, 2021	82.38	82.45	81.05	81.08	176,080	-2.04(-2.45%)
Sep 27, 2021	82.82	83.24	82.59	83.12	19,800	-0.11(-0.14%)
Sep 24, 2021	82.49	83.26	82.49	83.24	12,338	+0.22(+0.26%)
Sep 23, 2021	82.59	83.18	82.59	83.02	17,271	+0.89(+1.08%)
Sep 22, 2021	82.41	82.51	82.14	82.13	6,992	+0.02(+0.02%)
Sep 21, 2021	82.73	82.84	82.11	82.11	3,942	+0.01(+0.01%)
Sep 20, 2021	82.60	82.62	81.33	82.10	12,064	-1.51(-1.81%)
Sep 17, 2021	84.51	84.51	83.44	83.61	10,761	-1.04(-1.23%)
Sep 16, 2021	84.53	84.78	84.09	84.65	3,704	-0.27(-0.32%)
Sep 15, 2021	84.46	84.92	83.96	84.92	8,220	+0.51(+0.60%)
Sep 14, 2021	85.43	85.43	84.37	84.41	19,754	-0.88(-1.03%)
Sep 13, 2021	85.55	85.55	85.23	85.29	24,291	+0.19(+0.22%)
Sep 10, 2021	86.15	86.15	85.10	85.10	9,359	-0.80(-0.94%)
Sep 09, 2021	86.03	86.27	85.91	85.91	5,337	-0.41(-0.47%)
Sep 08, 2021	86.89	86.89	86.31	86.31	6,014	-0.59(-0.68%)
Sep 07, 2021	86.62	87.21	86.62	86.91	14,043	+0.57(+0.66%)
Sep 03, 2021	86.19	86.46	86.17	86.33	4,570	+0.08(+0.09%)
Sep 02, 2021	86.66	86.67	86.02	86.26	13,876	-0.44(-0.51%)

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.