Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	88.21	88.96	87.93	88.36	2,373,392	-0.49(-0.55%)
Nov 29, 2021	89.74	89.98	88.68	88.86	900,777	-0.61(-0.69%)
Nov 26, 2021	90.04	91.22	88.78	89.47	661,549	-1.84(-2.02%)
Nov 24, 2021	90.58	91.48	90.47	91.31	787,695	+0.46(+0.50%)
Nov 23, 2021	89.72	90.89	89.07	90.85	821,519	+0.92(+1.02%)
Nov 22, 2021	90.10	91.26	89.43	89.93	1,003,167	+0.47(+0.53%)
Nov 19, 2021	87.47	89.61	86.93	89.46	1,279,962	+2.19(+2.51%)
Nov 18, 2021	87.79	87.33	85.79	87.27	913,786	-0.50(-0.57%)
Nov 17, 2021	89.32	89.36	87.72	87.77	736,699	-1.90(-2.11%)
Nov 16, 2021	88.84	90.87	88.63	89.66	1,467,074	+0.81(+0.91%)
Nov 15, 2021	88.13	88.92	87.45	88.86	974,639	+1.05(+1.20%)
Nov 12, 2021	86.07	88.06	85.95	87.81	708,387	+1.52(+1.77%)
Nov 11, 2021	86.49	86.89	85.90	86.28	640,872	-0.01(-0.01%)
Nov 10, 2021	87.35			86.29	877,936	-1.23(-1.40%)
Nov 09, 2021	87.72	88.37	87.36	87.52	606,517	-0.26(-0.30%)
Nov 08, 2021	87.54	88.34	87.18	87.78	919,553	+0.59(+0.68%)
Nov 05, 2021	89.84	90.09	86.89	87.18	1,015,883	-2.07(-2.32%)
Nov 04, 2021	88.35	90.02	88.06	89.26	1,040,394	+1.46(+1.66%)
Nov 03, 2021	87.70	88.15	84.88	87.80	2,440,439	-0.08(-0.10%)
Nov 02, 2021	89.23	89.45	87.41	87.88	1,804,124	-1.33(-1.49%)
Nov 01, 2021	90.59	90.56	89.03	89.21	1,302,762	-0.92(-1.02%)
Oct 29, 2021	90.35	91.51	89.53	90.13	1,353,036	-1.07(-1.17%)
Oct 28, 2021	91.14		90.63	91.20	1,304,137	+0.46(+0.51%)
Oct 27, 2021	91.52	91.52	87.47	90.73	2,830,526	-0.81(-0.88%)
Oct 26, 2021	91.82	92.51		91.54	1,892,298	+0.30(+0.33%)
Oct 25, 2021	92.65	92.79	90.94	91.24	1,271,316	-1.40(-1.51%)
Oct 22, 2021	92.00	92.89	91.82	92.65	687,878	+0.84(+0.91%)
Oct 21, 2021	91.82	92.20	91.06	91.81	646,272	+0.42(+0.46%)
Oct 20, 2021	90.82	91.43	90.51	91.39	639,741	+0.73(+0.81%)
Oct 19, 2021	90.85	90.88	89.65	90.66	765,658	+0.49(+0.55%)
Oct 18, 2021	88.89	93.53	88.50	90.17	2,584,162	+2.23(+2.54%)
Oct 15, 2021	88.27	89.58	87.88	87.94	1,211,725	+0.64(+0.73%)
Oct 14, 2021	85.42	87.32	85.42	87.30	954,181	+2.28(+2.68%)
Oct 13, 2021	84.36	85.64	83.47	85.02	772,684	+0.59(+0.70%)
Oct 12, 2021	84.71	85.46	84.10	84.42	766,353	-0.38(-0.45%)
Oct 11, 2021	85.87	85.94	84.48	84.80	830,889	+0.56(+0.66%)
Oct 08, 2021	83.32	84.40	83.14	84.25	796,525	+0.95(+1.14%)
Oct 07, 2021	82.84	83.83	82.76	83.30	757,812	+0.85(+1.04%)
Oct 06, 2021	80.40	82.56	80.38	82.44	795,476	+1.26(+1.56%)
Oct 05, 2021	80.57	81.66	79.95	81.18	729,703	+0.83(+1.03%)
Oct 04, 2021	80.56	81.03	80.01	80.35	1,116,965	+0.11(+0.14%)
Oct 01, 2021	81.69	81.69	79.73	80.24	983,832	-0.60(-0.75%)
Sep 30, 2021	82.31	82.70	80.30	80.85	1,085,166	-1.34(-1.63%)
Sep 29, 2021	82.55	82.65	81.48	82.18	752,440	-0.24(-0.29%)
Sep 28, 2021	83.72	83.36	82.25	82.43	751,176	-0.95(-1.14%)
Sep 27, 2021	82.47	83.87	81.91	83.37	830,793	+1.12(+1.37%)
Sep 24, 2021	81.93	82.96	81.66	82.25	924,355	+0.05(+0.06%)
Sep 23, 2021	81.62	82.41	81.54	82.20	809,877	+0.88(+1.09%)
Sep 22, 2021	81.52	81.85	81.06	81.32	867,310	+0.06(+0.07%)
Sep 21, 2021	81.14	81.53	80.27	81.26	922,192	+0.59(+0.73%)
Sep 20, 2021	80.72	81.31	79.98	80.68	1,323,776	-0.58(-0.71%)
Sep 17, 2021	83.45	83.45	80.73	81.25	5,302,255	-2.63(-3.14%)
Sep 16, 2021	84.32	85.27	83.86	83.88	1,122,474	-0.37(-0.44%)
Sep 15, 2021	83.97	84.89	83.54	84.26	1,204,605	+0.55(+0.66%)
Sep 14, 2021	83.25	84.03	82.82	83.71	1,219,162	+0.88(+1.07%)
Sep 13, 2021	83.34	84.37	82.65	82.83	1,653,461	+0.68(+0.83%)
Sep 10, 2021	81.77	82.83	81.65	82.15	1,247,022	+1.04(+1.28%)
Sep 09, 2021	82.55	82.95	80.67	81.11	1,240,603	-1.70(-2.05%)
Sep 08, 2021	82.09	83.07	81.65	82.81	949,524	+0.57(+0.69%)
Sep 07, 2021	83.91	83.91	82.16	82.24	969,452	-1.48(-1.76%)
Sep 03, 2021	84.15	84.69	83.61	83.72	817,495	-0.62(-0.74%)
Sep 02, 2021	82.93	84.39	82.55	84.34	1,289,323	+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.