Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	84.74	84.85	83.55	83.59	934,208	-1.57(-1.85%)
Nov 29, 2021	85.06	85.89	84.59	85.16	75,341	+0.76(+0.90%)
Nov 26, 2021	85.94	85.94	84.10	84.41	67,440	-2.57(-2.96%)
Nov 24, 2021	85.69	87.14	85.69	86.98	72,644	+1.22(+1.42%)
Nov 23, 2021	84.91	85.98	84.60	85.76	76,082	+0.96(+1.13%)
Nov 22, 2021	85.72	85.72	84.74	84.79	55,618	-0.69(-0.81%)
Nov 19, 2021	86.43	86.43	85.22	85.49	84,539	-0.90(-1.04%)
Nov 18, 2021	86.26	86.44	86.12	86.39	67,671	+0.25(+0.29%)
Nov 17, 2021	85.23	86.21	83.67	86.14	89,736	+0.68(+0.80%)
Nov 16, 2021	86.12	86.12	85.07	85.45	110,952	-0.61(-0.71%)
Nov 15, 2021	85.57	86.11	84.96	86.06	38,757	+0.67(+0.78%)
Nov 12, 2021	85.47	85.70	85.10	85.40	33,685	-0.02(-0.02%)
Nov 11, 2021	85.51	85.51	84.71	85.41	40,741	+0.19(+0.22%)
Nov 10, 2021	84.69			85.23	89,157	+0.42(+0.49%)
Nov 09, 2021	84.59	85.00	84.33	84.81	63,433	+0.31(+0.37%)
Nov 08, 2021	84.82	84.82	83.85	84.50	279,486	-0.09(-0.11%)
Nov 05, 2021	84.39	85.72	84.39	84.59	105,133	+0.48(+0.57%)
Nov 04, 2021	85.20	85.51	83.78	84.11	165,223	-1.12(-1.31%)
Nov 03, 2021	85.48	85.81	85.03	85.23	40,013	-0.14(-0.16%)
Nov 02, 2021	85.45	85.87	84.83	85.37	51,131	+0.26(+0.30%)
Nov 01, 2021	85.11	85.21	83.45	85.11	49,135	+0.10(+0.12%)
Oct 29, 2021	85.54	85.98	84.57	85.01	54,046	-0.75(-0.87%)
Oct 28, 2021	84.44	85.83	84.44	85.76	80,729	+1.36(+1.61%)
Oct 27, 2021	84.32	84.83	84.11	84.40	64,146	+0.22(+0.26%)
Oct 26, 2021	84.16	84.57		84.17	141,171	+0.19(+0.22%)
Oct 25, 2021	84.25	84.49	83.70	83.99	40,215	-0.09(-0.11%)
Oct 22, 2021	84.18	84.56	84.02	84.08	51,661	+0.15(+0.18%)
Oct 21, 2021	84.26	84.26	83.60	83.92	50,834	-0.29(-0.34%)
Oct 20, 2021	83.36	84.23	83.35	84.21	62,128	+0.95(+1.14%)
Oct 19, 2021	83.87	84.04	83.14	83.26	270,286	-0.30(-0.35%)
Oct 18, 2021	82.81	83.81	82.81	83.55	113,872	+0.18(+0.21%)
Oct 15, 2021	84.13	84.23	82.93	83.38	119,726	-0.40(-0.47%)
Oct 14, 2021	83.06	83.84	82.89	83.78	65,874	+1.14(+1.38%)
Oct 13, 2021	81.56	82.67	81.24	82.64	108,648	+0.99(+1.21%)
Oct 12, 2021	80.74	82.06	80.58	81.65	88,045	+1.19(+1.48%)
Oct 11, 2021	80.19	80.61	79.86	80.45	323,916	+0.27(+0.33%)
Oct 08, 2021	80.74	80.83	80.08	80.19	120,826	-0.44(-0.55%)
Oct 07, 2021	81.05	81.58	80.51	80.63	46,545	+0.05(+0.06%)
Oct 06, 2021	79.25	80.68	78.35	80.58	67,075	+0.90(+1.13%)
Oct 05, 2021	80.49	80.49	79.25	79.69	49,789	-0.66(-0.82%)
Oct 04, 2021	80.02	80.52	79.75	80.34	254,232	+0.27(+0.34%)
Oct 01, 2021	79.59	80.52	78.88	80.08	58,192	+0.91(+1.15%)
Sep 30, 2021	80.85	80.85	79.16	79.17	80,146	-1.33(-1.66%)
Sep 29, 2021	79.81	80.90	79.81	80.50	84,448	+1.03(+1.29%)
Sep 28, 2021	79.22	79.83	78.42	79.47	174,599	-0.02(-0.02%)
Sep 27, 2021	80.77	81.51	79.45	79.49	94,260	-1.30(-1.60%)
Sep 24, 2021	81.57	81.92	80.61	80.79	58,761	-1.04(-1.27%)
Sep 23, 2021	82.15	82.44	81.83	81.83	92,772	+0.08(+0.10%)
Sep 22, 2021	82.03	82.21	81.66	81.75	57,279	+0.28(+0.34%)
Sep 21, 2021	81.86	82.59	81.44	81.47	153,819	+0.07(+0.09%)
Sep 20, 2021	80.54	81.86	80.35	81.40	96,054	+0.04(+0.05%)
Sep 17, 2021	82.43	82.61	81.26	81.36	50,270	-1.28(-1.55%)
Sep 16, 2021	82.41	83.10	82.01	82.64	3,325,612	+0.05(+0.06%)
Sep 15, 2021	82.90	83.22	82.52	82.60	46,263	-0.07(-0.09%)
Sep 14, 2021	83.22	83.22	82.12	82.67	61,969	-0.26(-0.31%)
Sep 13, 2021	83.14	83.82	82.87	82.93	121,098	+0.33(+0.40%)
Sep 10, 2021	83.64	83.64	82.60	82.60	114,912	-0.82(-0.99%)
Sep 09, 2021	84.71	84.71	83.39	83.42	152,623	-1.33(-1.57%)
Sep 08, 2021	83.62	85.08	83.56	84.75	42,929	+0.93(+1.11%)
Sep 07, 2021	85.28	85.28	83.18	83.82	103,965	-1.46(-1.71%)
Sep 03, 2021	85.49	85.49	84.33	85.27	44,173	-0.12(-0.14%)
Sep 02, 2021	85.09	85.40	84.46	85.39	36,105	+0.55(+0.65%)

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.