Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	82.59	82.96	80.24	81.23	1,617,069	-2.19(-2.63%)
Nov 29, 2021	84.92	85.18	82.26	83.42	1,139,475	-0.25(-0.30%)
Nov 26, 2021	84.93	85.63	82.46	83.67	884,397	-3.47(-3.98%)
Nov 24, 2021	87.53	87.83	86.81	87.14	758,524	-0.61(-0.70%)
Nov 23, 2021	88.03	88.61	87.10	87.75	503,788	+0.11(+0.12%)
Nov 22, 2021	86.00	88.63	85.35	87.64	793,075	+2.23(+2.61%)
Nov 19, 2021	86.04	86.72	84.75	85.41	1,594,772	-1.03(-1.20%)
Nov 18, 2021	88.14	86.62	86.13	86.45	753,570	-1.39(-1.58%)
Nov 17, 2021	88.06	88.66	87.32	87.84	696,881	-0.40(-0.46%)
Nov 16, 2021	88.97	89.61	88.16	88.24	695,988	-1.13(-1.26%)
Nov 15, 2021	91.42	91.72	89.14	89.37	847,469	-1.53(-1.69%)
Nov 12, 2021	89.67	91.04	89.36	90.90	607,427	+1.89(+2.12%)
Nov 11, 2021	90.47	90.85	88.55	89.01	660,984	-1.00(-1.11%)
Nov 10, 2021	93.19			90.01	738,622	-3.53(-3.78%)
Nov 09, 2021	92.79	93.78	92.39	93.54	520,780	+1.00(+1.08%)
Nov 08, 2021	92.67	93.81	91.58	92.55	765,226	+1.23(+1.34%)
Nov 05, 2021	90.91	91.92	90.51	91.32	813,349	+1.42(+1.58%)
Nov 04, 2021	88.68	91.90	88.68	89.90	959,466	+1.15(+1.29%)
Nov 03, 2021	88.80	91.41	88.30	88.75	1,468,618	-0.49(-0.55%)
Nov 02, 2021	90.00	90.06	88.34	89.24	790,150	-0.93(-1.03%)
Nov 01, 2021	90.04	89.43	89.05	90.17	891,806	+0.74(+0.82%)
Oct 29, 2021	88.80	90.92	88.74	89.43	1,163,602	-0.07(-0.07%)
Oct 28, 2021	87.16	89.69	86.49	89.50	997,098	+3.03(+3.50%)
Oct 27, 2021	88.66	90.70	86.29	86.48	1,800,880	-0.16(-0.19%)
Oct 26, 2021	88.00		86.64	86.64	1,073,179	-1.01(-1.16%)
Oct 25, 2021	85.71	88.04	84.84	87.65	1,416,193	+1.66(+1.93%)
Oct 22, 2021	87.35	88.42	85.91	86.00	897,253	-1.26(-1.45%)
Oct 21, 2021	86.72	87.34	85.92	87.26	855,131	+0.19(+0.22%)
Oct 20, 2021	85.89	87.75	85.89	87.07	917,690	+1.09(+1.27%)
Oct 19, 2021	87.87	87.87	84.85	85.98	1,266,082	-1.98(-2.25%)
Oct 18, 2021	85.87	88.15	85.87	87.96	745,559	+0.61(+0.70%)
Oct 15, 2021	87.83	88.31	86.85	87.35	604,738	+0.38(+0.44%)
Oct 14, 2021	86.65	87.46	86.01	86.96	778,420	+1.42(+1.66%)
Oct 13, 2021	85.46	86.30	84.99	85.54	817,765	+0.48(+0.56%)
Oct 12, 2021	84.65	86.25	84.09	85.06	1,116,435	+0.81(+0.96%)
Oct 11, 2021	84.03	85.75	83.93	84.25	638,224	+0.42(+0.50%)
Oct 08, 2021	85.96	86.20	83.65	83.83	1,085,194	-2.14(-2.49%)
Oct 07, 2021	84.78	87.28	84.78	85.97	983,432	+1.23(+1.45%)
Oct 06, 2021	83.18	84.89	82.64	84.74	908,465	+0.76(+0.91%)
Oct 05, 2021	84.27	85.54	83.50	83.98	1,103,881	-0.03(-0.03%)
Oct 04, 2021	83.05	85.17	82.72	84.00	1,045,871	+0.88(+1.06%)
Oct 01, 2021	81.91	84.00	81.67	83.13	957,098	+1.50(+1.84%)
Sep 30, 2021	84.59	85.15	81.30	81.63	1,453,918	-2.50(-2.97%)
Sep 29, 2021	84.90	85.72	83.98	84.13	760,214	-0.13(-0.16%)
Sep 28, 2021	86.69	86.97	84.16	84.26	866,848	-2.81(-3.22%)
Sep 27, 2021	84.22	87.94	84.22	87.07	1,316,869	+2.79(+3.31%)
Sep 24, 2021	84.62	85.26	84.18	84.28	839,444	-0.57(-0.68%)
Sep 23, 2021	83.50	85.46	82.62	84.85	1,278,489	+1.64(+1.97%)
Sep 22, 2021	84.11	84.72	82.86	83.21	1,648,430	-0.40(-0.48%)
Sep 21, 2021	85.76	85.94	82.93	83.61	2,024,751	-1.94(-2.27%)
Sep 20, 2021	84.83	86.31	83.95	85.55	1,356,108	-1.99(-2.27%)
Sep 17, 2021	89.79	90.25	86.57	87.54	2,060,119	-2.67(-2.96%)
Sep 16, 2021	90.62	91.37	89.83	90.21	847,231	-0.09(-0.10%)
Sep 15, 2021	89.02	90.56	88.84	90.30	890,969	+0.99(+1.11%)
Sep 14, 2021	91.82	92.07	89.04	89.30	679,972	-2.38(-2.59%)
Sep 13, 2021	91.01	92.46	90.09	91.68	876,519	+2.25(+2.52%)
Sep 10, 2021	90.07	90.68	89.24	89.43	640,557	+0.08(+0.09%)
Sep 09, 2021	89.74	90.96	89.28	89.35	653,171	-0.21(-0.23%)
Sep 08, 2021	88.31	89.74	88.03	89.56	886,400	+0.53(+0.60%)
Sep 07, 2021	90.70	90.96	88.96	89.03	621,443	-2.05(-2.25%)
Sep 03, 2021	92.02	92.04	90.46	91.08	494,310	-1.19(-1.29%)
Sep 02, 2021	92.00	92.65	91.61	92.27	591,533	+1.01(+1.11%)

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.