Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	89.26	89.88	88.98	89.02	5,259,009	-0.36(-0.40%)
Nov 29, 2021	89.23	89.50	89.15	89.38	3,709,823	+0.14(+0.16%)
Nov 26, 2021	89.29	89.92	89.15	89.24	2,361,026	-0.15(-0.17%)
Nov 24, 2021	89.43	89.45	89.27	89.39	3,540,632	+0.05(+0.06%)
Nov 23, 2021	89.35	89.52	89.28	89.34	4,923,197	-0.03(-0.03%)
Nov 22, 2021	89.33	89.51	89.27	89.37	5,409,559	+0.00(+0.00%)
Nov 19, 2021	89.46	89.69	89.12	89.37	5,902,324	+0.03(+0.03%)
Nov 18, 2021	89.30	89.39	89.25	89.34	3,830,980	+0.00(+0.00%)
Nov 17, 2021	89.01	89.50	89.00	89.34	5,263,027	+0.26(+0.29%)
Nov 16, 2021	89.45	89.69	88.97	89.08	12,281,633	-0.37(-0.41%)
Nov 15, 2021	89.15	89.63	88.70	89.45	17,765,272	+4.00(+4.68%)
Nov 12, 2021	82.91	87.07	82.06	85.45	3,795,523	+2.75(+3.33%)
Nov 11, 2021	82.57	83.13	81.58	82.70	725,088	+0.65(+0.79%)
Nov 10, 2021	81.28			82.05	966,562	+0.67(+0.82%)
Nov 09, 2021	81.86	82.15	80.82	81.38	1,058,083	-0.20(-0.25%)
Nov 08, 2021	82.14	82.45	80.91	81.58	897,290	-0.51(-0.62%)
Nov 05, 2021	82.92	82.92	81.67	82.09	695,121	-0.42(-0.51%)
Nov 04, 2021	83.06	83.43	82.13	82.51	625,965	-0.75(-0.90%)
Nov 03, 2021	83.57	83.94	83.00	83.26	440,418	-0.10(-0.12%)
Nov 02, 2021	82.72	83.85	82.40	83.36	587,144	+0.33(+0.40%)
Nov 01, 2021	81.88	83.04	82.85	83.03	1,108,630	+1.01(+1.23%)
Oct 29, 2021	82.09	82.86	81.42	82.02	1,295,065	-0.03(-0.04%)
Oct 28, 2021	81.66			82.05	941,707	+1.24(+1.53%)
Oct 27, 2021	81.60	82.05	80.75	80.81	1,188,602	-0.65(-0.80%)
Oct 26, 2021	81.94			81.46	619,699	-0.06(-0.07%)
Oct 25, 2021	81.80	82.04	80.96	81.52	947,391	-0.10(-0.12%)
Oct 22, 2021	83.11	83.14	81.35	81.62	1,313,815	-1.44(-1.73%)
Oct 21, 2021	81.52	83.10	80.96	83.06	1,705,178	+1.56(+1.91%)
Oct 20, 2021	77.38	81.55	77.18	81.50	3,317,791	+4.28(+5.54%)
Oct 19, 2021	77.54	77.75	76.92	77.22	667,581	+0.13(+0.17%)
Oct 18, 2021	77.38	77.86	76.59	77.09	546,786	-0.59(-0.76%)
Oct 15, 2021	77.13	78.29	76.47	77.68	682,237	+1.04(+1.36%)
Oct 14, 2021	76.76	76.82	75.72	76.64	887,570	+0.44(+0.58%)
Oct 13, 2021	74.59	76.76	74.34	76.20	710,360	+0.21(+0.28%)
Oct 12, 2021	75.86	77.28	75.61	75.99	581,392	+0.22(+0.29%)
Oct 11, 2021	75.25	75.82	74.80	75.77	837,219	+0.52(+0.69%)
Oct 08, 2021	77.41	77.49	75.15	75.25	1,389,131	-2.12(-2.74%)
Oct 07, 2021	77.41	78.73	76.90	77.37	1,610,104	+0.31(+0.40%)
Oct 06, 2021	76.34	77.10	75.66	77.06	1,043,743	+0.67(+0.88%)
Oct 05, 2021	76.64	76.93	75.45	76.39	1,284,407	-0.74(-0.96%)
Oct 04, 2021	77.89	78.31	76.61	77.13	1,183,743	-0.89(-1.14%)
Oct 01, 2021	77.81	79.25	77.03	78.02	1,433,693	+0.61(+0.79%)
Sep 30, 2021	78.12	78.83	77.33	77.41	1,344,277	-0.51(-0.65%)
Sep 29, 2021	77.99	79.44	77.57	77.92	1,862,737	+0.35(+0.45%)
Sep 28, 2021	72.25	78.27	71.33	77.57	3,681,343	+5.00(+6.89%)
Sep 27, 2021	74.10	74.66	72.44	72.57	829,392	-2.05(-2.75%)
Sep 24, 2021	76.05	76.43	74.28	74.62	452,544	-1.84(-2.41%)
Sep 23, 2021	78.59	78.59	75.09	76.46	1,329,056	-2.52(-3.19%)
Sep 22, 2021	78.28	79.55	77.76	78.98	828,735	+1.06(+1.36%)
Sep 21, 2021	77.47	78.64	77.35	77.92	615,415	+0.37(+0.48%)
Sep 20, 2021	76.41	77.70	76.28	77.55	586,840	+0.36(+0.47%)
Sep 17, 2021	77.44	78.05	76.77	77.19	1,617,372	-0.31(-0.40%)
Sep 16, 2021	76.97	77.54	76.22	77.50	552,703	+0.76(+0.99%)
Sep 15, 2021	76.41	77.38	76.03	76.74	928,284	+0.18(+0.24%)
Sep 14, 2021	76.61	77.26	76.20	76.56	468,020	+0.18(+0.24%)
Sep 13, 2021	77.66	77.95	76.16	76.38	541,204	-0.63(-0.82%)
Sep 10, 2021	77.22	77.46	76.23	77.01	612,744	-0.27(-0.35%)
Sep 09, 2021	79.43	79.66	77.04	77.28	886,936	-2.56(-3.21%)
Sep 08, 2021	79.27	80.02	78.96	79.84	459,646	+0.40(+0.50%)
Sep 07, 2021	80.70	80.70	78.74	79.44	804,235	-1.26(-1.56%)
Sep 03, 2021	79.66	80.82	78.43	80.70	892,851	+1.21(+1.52%)
Sep 02, 2021	78.44	79.78	77.86	79.49	710,846	+1.36(+1.74%)

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.