Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	85.88	86.33	84.04	85.08	2,379,089	-1.60(-1.84%)
Nov 29, 2021	88.02	88.25	86.12	86.68	1,871,334	-0.21(-0.24%)
Nov 26, 2021	87.54	87.99	85.51	86.89	2,021,529	-3.26(-3.62%)
Nov 24, 2021	89.22	90.29	88.97	90.15	761,827	+0.15(+0.17%)
Nov 23, 2021	90.06	90.67	89.88	90.00	4,263,032	-0.14(-0.16%)
Nov 22, 2021	91.15	91.74	90.14	90.14	1,720,258	-0.42(-0.47%)
Nov 19, 2021	90.79	91.23	90.45	90.57	2,608,413	-0.84(-0.92%)
Nov 18, 2021	92.24	91.42	91.12	91.40	1,415,112	-0.40(-0.44%)
Nov 17, 2021	92.65	92.68	91.52	91.81	1,119,934	-1.17(-1.26%)
Nov 16, 2021	92.55	93.15	92.25	92.98	683,321	+0.18(+0.20%)
Nov 15, 2021	93.64	93.69	92.45	92.80	979,912	-0.41(-0.44%)
Nov 12, 2021	93.36	93.48	92.91	93.21	961,739	+0.13(+0.13%)
Nov 11, 2021	92.75	93.53	92.50	93.09	897,991	+0.74(+0.80%)
Nov 10, 2021	93.43			92.35	1,345,802	-1.87(-1.98%)
Nov 09, 2021	94.19	94.38	93.22	94.21	1,954,798	-0.15(-0.16%)
Nov 08, 2021	94.86	95.11	94.16	94.37	1,687,968	+0.26(+0.28%)
Nov 05, 2021	93.87	94.72	93.48	94.11	1,776,420	+1.29(+1.39%)
Nov 04, 2021	93.18	93.74	92.45	92.82	1,381,260	-0.05(-0.05%)
Nov 03, 2021	91.11	93.31	91.02	92.87	1,277,553	+1.66(+1.82%)
Nov 02, 2021	91.19	91.37	90.56	91.21	2,127,805	+0.18(+0.20%)
Nov 01, 2021	89.21	91.10	89.88	91.03	1,423,743	+2.26(+2.55%)
Oct 29, 2021	88.67		88.31	88.77	936,840	+0.04(+0.04%)
Oct 28, 2021	87.47	88.81		88.73	1,353,010	+1.68(+1.92%)
Oct 27, 2021	88.38	88.48	86.97	87.05	1,040,058	-1.62(-1.82%)
Oct 26, 2021	89.52		88.66	88.67	821,801	-0.66(-0.74%)
Oct 25, 2021	88.64			89.33	502,999	+0.88(+0.99%)
Oct 22, 2021	88.62	88.86	87.82	88.46	960,644	-0.23(-0.26%)
Oct 21, 2021	88.45	89.11	88.18	88.69	3,096,290	+0.22(+0.25%)
Oct 20, 2021	87.92	88.70	87.60	88.47	755,404	+0.59(+0.67%)
Oct 19, 2021	87.93	88.28	87.42	87.88	506,287	+0.30(+0.34%)
Oct 18, 2021	87.13	87.82	87.06	87.58	815,934	-0.01(-0.01%)
Oct 15, 2021	88.70	88.86	87.56	87.59	1,262,338	-0.21(-0.24%)
Oct 14, 2021	87.46	87.93	87.29	87.80	612,574	+1.18(+1.37%)
Oct 13, 2021	86.35	86.65	85.53	86.62	764,229	+0.39(+0.46%)
Oct 12, 2021	85.91	86.56	85.75	86.22	667,989	+0.50(+0.58%)
Oct 11, 2021	86.32	86.96	85.70	85.72	572,596	-0.49(-0.57%)
Oct 08, 2021	86.89	87.19	86.18	86.21	389,655	-0.65(-0.74%)
Oct 07, 2021	86.22	87.50	86.14	86.86	467,137	+1.29(+1.51%)
Oct 06, 2021	85.10	85.68	84.36	85.57	930,799	-0.44(-0.51%)
Oct 05, 2021	85.98	86.80	85.58	86.01	1,540,102	+0.31(+0.36%)
Oct 04, 2021	86.43	86.50	85.19	85.70	2,430,233	-0.83(-0.96%)
Oct 01, 2021	85.58	86.95	84.72	86.53	954,957	+1.41(+1.65%)
Sep 30, 2021	86.41	86.60	85.11	85.13	1,303,587	-0.77(-0.90%)
Sep 29, 2021	86.46	86.59	85.66	85.90	652,383	-0.20(-0.23%)
Sep 28, 2021	87.65	87.74	85.91	86.10	1,052,593	-2.01(-2.28%)
Sep 27, 2021	86.98	88.55	86.98	88.10	1,512,960	+1.31(+1.50%)
Sep 24, 2021	86.75	87.28	86.33	86.80	499,868	-0.40(-0.46%)
Sep 23, 2021	86.18	87.50	85.98	87.20	1,103,213	+1.51(+1.76%)
Sep 22, 2021	84.96	86.32	84.96	85.69	696,363	+1.34(+1.58%)
Sep 21, 2021	84.83	85.02	83.72	84.36	759,127	+0.11(+0.13%)
Sep 20, 2021	84.34	84.90	83.10	84.25	1,162,599	-1.94(-2.25%)
Sep 17, 2021	85.95	86.51	85.59	86.19	809,748	+0.03(+0.03%)
Sep 16, 2021	86.30	86.62	85.45	86.16	583,867	-0.02(-0.02%)
Sep 15, 2021	85.32	86.38	85.12	86.18	520,104	+0.85(+0.99%)
Sep 14, 2021	86.76	86.77	84.97	85.34	779,294	-1.08(-1.24%)
Sep 13, 2021	86.58	86.63	85.44	86.41	981,862	+0.43(+0.50%)
Sep 10, 2021	87.34	87.36	85.95	85.98	579,294	-0.85(-0.98%)
Sep 09, 2021	86.66	87.74	86.47	86.84	543,548	+0.05(+0.06%)
Sep 08, 2021	87.50	87.63	86.39	86.79	730,672	-1.01(-1.15%)
Sep 07, 2021	88.46	88.80	87.75	87.80	523,096	-0.62(-0.71%)
Sep 03, 2021	88.59	88.79	88.10	88.42	507,414	-0.43(-0.49%)
Sep 02, 2021	88.58	89.11	88.27	88.85	531,427	+0.66(+0.75%)

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.