Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	90.97	91.83	90.08	90.26	215,825	-0.71(-0.78%)
Nov 29, 2021	89.19	91.01	88.97	90.97	149,334	+2.37(+2.67%)
Nov 26, 2021	90.19	91.11	87.61	88.60	178,408	-2.14(-2.36%)
Nov 24, 2021	91.98	91.98	90.34	90.74	162,149	-1.21(-1.31%)
Nov 23, 2021	91.67	92.36	91.17	91.95	143,317	-0.07(-0.07%)
Nov 22, 2021	91.93	93.32	91.48	92.01	151,664	-0.02(-0.02%)
Nov 19, 2021	90.68	92.24	90.60	92.03	220,743	+1.58(+1.75%)
Nov 18, 2021	90.14	90.76	90.01	90.45	172,247	+0.31(+0.34%)
Nov 17, 2021	88.40	90.17	87.91	90.14	209,075	+1.74(+1.97%)
Nov 16, 2021	88.86	89.15	88.18	88.40	118,071	-0.89(-1.00%)
Nov 15, 2021	89.17	89.37	88.57	89.29	120,647	+0.55(+0.62%)
Nov 12, 2021	89.21	89.30	88.35	88.75	91,080	-0.12(-0.13%)
Nov 11, 2021	89.54	89.58	88.32	88.87	68,001	-0.52(-0.59%)
Nov 10, 2021	88.94			89.39	110,568	+0.57(+0.64%)
Nov 09, 2021	89.26	89.68	88.76	88.82	112,685	-0.27(-0.30%)
Nov 08, 2021	90.58	90.62	87.96	89.08	161,840	-0.91(-1.01%)
Nov 05, 2021	88.56	90.24	88.56	89.99	193,660	+1.94(+2.20%)
Nov 04, 2021	86.61	88.09	86.45	88.05	224,576	+1.60(+1.86%)
Nov 03, 2021	86.52	87.02	85.32	86.45	164,123	-0.17(-0.20%)
Nov 02, 2021	85.92	87.51	84.60	86.62	267,157	+1.15(+1.34%)
Nov 01, 2021	85.49	85.61	83.73	85.48	231,148	-1.24(-1.43%)
Oct 29, 2021	87.22	87.74	86.35	86.72	262,233	-0.29(-0.33%)
Oct 28, 2021	85.84	87.27	85.73	87.00	109,536	+1.17(+1.37%)
Oct 27, 2021	87.15	87.23	85.70	85.83	92,830	-1.06(-1.22%)
Oct 26, 2021	86.46			86.89	145,983	+0.43(+0.50%)
Oct 25, 2021	85.62	86.76	84.97	86.46	152,200	+1.09(+1.27%)
Oct 22, 2021	85.79	86.31	85.33	85.37	161,054	-0.04(-0.04%)
Oct 21, 2021	86.14	86.03	85.19	85.41	107,101	-0.62(-0.72%)
Oct 20, 2021	85.30	86.87	85.30	86.03	133,174	+0.83(+0.97%)
Oct 19, 2021	85.36	85.87	84.81	85.20	145,581	+0.24(+0.28%)
Oct 18, 2021	85.27	85.99	84.23	84.96	122,075	-0.78(-0.91%)
Oct 15, 2021	86.88	87.07	85.73	85.74	197,046	-0.72(-0.83%)
Oct 14, 2021	85.35	86.50	85.35	86.46	113,275	+1.22(+1.43%)
Oct 13, 2021	85.09	85.53	84.62	85.24	176,981	+0.14(+0.17%)
Oct 12, 2021	84.66	85.39	84.25	85.09	176,139	+0.57(+0.68%)
Oct 11, 2021	84.26	84.63	83.63	84.52	122,780	+0.23(+0.27%)
Oct 08, 2021	85.04	85.28	83.66	84.29	134,522	-0.61(-0.72%)
Oct 07, 2021	85.03	85.74	84.70	84.90	154,069	+0.07(+0.08%)
Oct 06, 2021	83.93	84.96	83.01	84.84	140,712	+0.93(+1.10%)
Oct 05, 2021	83.53	84.13	82.88	83.91	230,736	+0.37(+0.45%)
Oct 04, 2021	81.61	83.80	81.61	83.54	154,939	+1.84(+2.26%)
Oct 01, 2021	81.87	82.54	81.08	81.70	166,970	+0.06(+0.07%)
Sep 30, 2021	83.41	83.43	81.60	81.64	144,082	-1.32(-1.59%)
Sep 29, 2021	82.34	83.52	82.30	82.96	144,270	+0.68(+0.82%)
Sep 28, 2021	82.93	83.04	82.13	82.28	152,565	-0.50(-0.60%)
Sep 27, 2021	83.61	84.39	82.63	82.77	125,258	-1.01(-1.21%)
Sep 24, 2021	83.46	84.23	83.18	83.79	142,595	+0.54(+0.65%)
Sep 23, 2021	83.81	84.61	83.13	83.24	126,674	-0.31(-0.37%)
Sep 22, 2021	83.43	84.45	82.74	83.55	160,064	+0.04(+0.05%)
Sep 21, 2021	84.20	84.92	83.45	83.51	138,707	-0.61(-0.73%)
Sep 20, 2021	82.57	84.29	82.12	84.12	204,939	+1.38(+1.67%)
Sep 17, 2021	83.61	84.18	82.10	82.74	778,183	-0.39(-0.47%)
Sep 16, 2021	84.56	84.63	82.60	83.13	180,530	-1.04(-1.24%)
Sep 15, 2021	84.47	85.02	83.58	84.17	211,521	-0.49(-0.58%)
Sep 14, 2021	84.71	85.31	84.24	84.66	151,303	+0.20(+0.24%)
Sep 13, 2021	86.84	87.31	84.05	84.45	206,224	-1.95(-2.25%)
Sep 10, 2021	88.85	88.85	86.24	86.40	185,412	-2.42(-2.72%)
Sep 09, 2021	90.06	90.20	88.82	88.82	156,413	-1.58(-1.74%)
Sep 08, 2021	87.94	90.65	87.94	90.39	226,277	+2.10(+2.38%)
Sep 07, 2021	88.94	89.47	87.84	88.29	182,519	-0.80(-0.90%)
Sep 03, 2021	89.67	89.98	88.81	89.09	135,229	-0.82(-0.91%)
Sep 02, 2021	89.80	90.09	89.21	89.92	136,537	+0.32(+0.36%)

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.