Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	88.16	88.91	87.88	88.32	2,374,653	-0.49(-0.55%)
Nov 29, 2021	89.69	89.93	88.63	88.81	901,255	-0.61(-0.69%)
Nov 26, 2021	89.99	91.17	88.73	89.42	661,900	-1.84(-2.02%)
Nov 24, 2021	90.54	91.43	90.43	91.26	788,113	+0.46(+0.50%)
Nov 23, 2021	89.67	90.84	89.02	90.81	821,955	+0.92(+1.02%)
Nov 22, 2021	90.05	91.21	89.38	89.89	1,003,699	+0.47(+0.53%)
Nov 19, 2021	87.43	89.57	86.89	89.41	1,280,642	+2.19(+2.51%)
Nov 18, 2021	87.74	87.29	85.74	87.22	914,272	-0.50(-0.57%)
Nov 17, 2021	89.27	89.31	87.68	87.72	737,090	-1.89(-2.11%)
Nov 16, 2021	88.79	90.82	88.59	89.62	1,467,853	+0.81(+0.91%)
Nov 15, 2021	88.08	88.87	87.41	88.81	975,156	+1.05(+1.20%)
Nov 12, 2021	86.02	88.01	85.90	87.76	708,763	+1.52(+1.77%)
Nov 11, 2021	86.44	86.84	85.86	86.24	641,213	-0.01(-0.01%)
Nov 10, 2021	87.30			86.25	878,403	-1.23(-1.40%)
Nov 09, 2021	87.68	88.33	87.31	87.47	606,839	-0.26(-0.30%)
Nov 08, 2021	87.49	88.29	87.14	87.73	920,042	+0.59(+0.68%)
Nov 05, 2021	89.79	90.04	86.84	87.14	1,016,423	-2.07(-2.32%)
Nov 04, 2021	88.30	89.97	88.01	89.21	1,040,947	+1.46(+1.66%)
Nov 03, 2021	87.66	88.10	84.83	87.75	2,441,735	-0.08(-0.10%)
Nov 02, 2021	89.18	89.40	87.36	87.83	1,805,083	-1.33(-1.49%)
Nov 01, 2021	90.55	90.51	88.99	89.16	1,303,454	-0.92(-1.02%)
Oct 29, 2021	90.30	91.47	89.48	90.08	1,353,755	-1.07(-1.17%)
Oct 28, 2021	91.09		90.58	91.15	1,304,830	+0.46(+0.51%)
Oct 27, 2021	91.47	91.47	87.42	90.69	2,832,029	-0.81(-0.88%)
Oct 26, 2021	91.77	92.46		91.49	1,893,303	+0.30(+0.33%)
Oct 25, 2021	92.60	92.74	90.89	91.20	1,271,991	-1.40(-1.51%)
Oct 22, 2021	91.95	92.84	91.77	92.60	688,244	+0.84(+0.91%)
Oct 21, 2021	91.77	92.15	91.01	91.76	646,616	+0.42(+0.46%)
Oct 20, 2021	90.77	91.38	90.46	91.34	640,081	+0.73(+0.81%)
Oct 19, 2021	90.81	90.83	89.60	90.61	766,065	+0.49(+0.55%)
Oct 18, 2021	88.85	93.48	88.46	90.12	2,585,535	+2.23(+2.54%)
Oct 15, 2021	88.22	89.53	87.83	87.89	1,212,369	+0.64(+0.73%)
Oct 14, 2021	85.37	87.28	85.37	87.25	954,687	+2.28(+2.68%)
Oct 13, 2021	84.31	85.60	83.42	84.97	773,095	+0.59(+0.70%)
Oct 12, 2021	84.67	85.41	84.05	84.38	766,760	-0.38(-0.45%)
Oct 11, 2021	85.83	85.89	84.43	84.76	831,331	+0.56(+0.66%)
Oct 08, 2021	83.27	84.35	83.10	84.20	796,948	+0.95(+1.14%)
Oct 07, 2021	82.80	83.78	82.72	83.25	758,215	+0.85(+1.04%)
Oct 06, 2021	80.36	82.51	80.33	82.40	795,899	+1.26(+1.56%)
Oct 05, 2021	80.52	81.62	79.91	81.14	730,090	+0.83(+1.03%)
Oct 04, 2021	80.52	80.99	79.97	80.31	1,117,559	+0.11(+0.14%)
Oct 01, 2021	81.65	81.65	79.69	80.20	984,355	-0.60(-0.75%)
Sep 30, 2021	82.27	82.66	80.26	80.80	1,085,742	-1.34(-1.63%)
Sep 29, 2021	82.50	82.60	81.43	82.14	752,840	-0.24(-0.29%)
Sep 28, 2021	83.67	83.32	82.21	82.38	751,575	-0.95(-1.14%)
Sep 27, 2021	82.43	83.82	81.86	83.33	831,234	+1.12(+1.37%)
Sep 24, 2021	81.89	82.91	81.62	82.21	924,846	+0.05(+0.06%)
Sep 23, 2021	81.57	82.36	81.50	82.16	810,307	+0.88(+1.09%)
Sep 22, 2021	81.48	81.81	81.02	81.28	867,770	+0.06(+0.07%)
Sep 21, 2021	81.10	81.49	80.22	81.22	922,682	+0.59(+0.73%)
Sep 20, 2021	80.67	81.27	79.94	80.64	1,324,479	-0.58(-0.71%)
Sep 17, 2021	83.40	83.40	80.68	81.21	5,305,071	-2.63(-3.14%)
Sep 16, 2021	84.28	85.22	83.81	83.84	1,123,070	-0.37(-0.44%)
Sep 15, 2021	83.92	84.84	83.50	84.21	1,205,244	+0.55(+0.65%)
Sep 14, 2021	83.21	83.99	82.77	83.66	1,219,810	+0.88(+1.07%)
Sep 13, 2021	83.29	84.32	82.61	82.78	1,654,339	+0.68(+0.83%)
Sep 10, 2021	81.72	82.79	81.61	82.10	1,247,684	+1.04(+1.28%)
Sep 09, 2021	82.50	82.90	80.63	81.06	1,241,262	-1.70(-2.05%)
Sep 08, 2021	82.05	83.02	81.61	82.76	950,029	+0.57(+0.69%)
Sep 07, 2021	83.87	83.87	82.11	82.20	969,967	-1.48(-1.76%)
Sep 03, 2021	84.11	84.65	83.56	83.67	817,929	-0.62(-0.74%)
Sep 02, 2021	82.88	84.34	82.50	84.30	1,290,008	+1.96(+2.38%)

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.