Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	84.74	84.85	83.56	83.60	934,155	-1.57(-1.85%)
Nov 29, 2021	85.07	85.89	84.60	85.17	75,337	+0.76(+0.90%)
Nov 26, 2021	85.95	85.95	84.11	84.41	67,437	-2.57(-2.96%)
Nov 24, 2021	85.70	87.15	85.70	86.98	72,639	+1.22(+1.42%)
Nov 23, 2021	84.91	85.98	84.60	85.76	76,077	+0.96(+1.13%)
Nov 22, 2021	85.72	85.72	84.74	84.80	55,615	-0.69(-0.81%)
Nov 19, 2021	86.44	86.44	85.22	85.49	84,535	-0.90(-1.04%)
Nov 18, 2021	86.26	86.45	86.12	86.39	67,667	+0.25(+0.29%)
Nov 17, 2021	85.23	86.21	83.68	86.14	89,731	+0.68(+0.80%)
Nov 16, 2021	86.12	86.12	85.08	85.46	110,946	-0.61(-0.71%)
Nov 15, 2021	85.58	86.11	84.97	86.07	38,754	+0.67(+0.78%)
Nov 12, 2021	85.47	85.70	85.10	85.40	33,683	-0.02(-0.02%)
Nov 11, 2021	85.51	85.51	84.72	85.42	40,739	+0.19(+0.22%)
Nov 10, 2021	84.70			85.23	89,152	+0.42(+0.49%)
Nov 09, 2021	84.60	85.00	84.34	84.82	63,429	+0.31(+0.37%)
Nov 08, 2021	84.83	84.83	83.86	84.50	279,470	-0.09(-0.11%)
Nov 05, 2021	84.39	85.73	84.39	84.60	105,127	+0.48(+0.57%)
Nov 04, 2021	85.21	85.51	83.78	84.11	165,213	-1.12(-1.31%)
Nov 03, 2021	85.48	85.82	85.04	85.23	40,010	-0.14(-0.16%)
Nov 02, 2021	85.46	85.88	84.84	85.37	51,128	+0.26(+0.30%)
Nov 01, 2021	85.11	85.22	83.46	85.11	49,132	+0.10(+0.12%)
Oct 29, 2021	85.55	85.98	84.58	85.01	54,043	-0.75(-0.87%)
Oct 28, 2021	84.45	85.84	84.45	85.76	80,725	+1.36(+1.61%)
Oct 27, 2021	84.33	84.83	84.11	84.40	64,142	+0.22(+0.26%)
Oct 26, 2021	84.16	84.58		84.18	141,163	+0.19(+0.22%)
Oct 25, 2021	84.25	84.49	83.71	83.99	40,212	-0.09(-0.11%)
Oct 22, 2021	84.19	84.56	84.02	84.08	51,658	+0.15(+0.18%)
Oct 21, 2021	84.26	84.26	83.61	83.93	50,831	-0.29(-0.34%)
Oct 20, 2021	83.36	84.23	83.36	84.22	62,124	+0.95(+1.14%)
Oct 19, 2021	83.87	84.04	83.14	83.26	270,271	-0.30(-0.35%)
Oct 18, 2021	82.81	83.82	82.81	83.56	113,865	+0.18(+0.21%)
Oct 15, 2021	84.13	84.23	82.94	83.38	119,719	-0.40(-0.47%)
Oct 14, 2021	83.07	83.85	82.89	83.78	65,870	+1.14(+1.38%)
Oct 13, 2021	81.56	82.67	81.25	82.64	108,642	+0.99(+1.21%)
Oct 12, 2021	80.75	82.07	80.58	81.65	88,040	+1.19(+1.48%)
Oct 11, 2021	80.19	80.62	79.87	80.46	323,897	+0.27(+0.33%)
Oct 08, 2021	80.75	80.83	80.08	80.19	120,819	-0.44(-0.55%)
Oct 07, 2021	81.05	81.59	80.52	80.64	46,543	+0.05(+0.06%)
Oct 06, 2021	79.26	80.68	78.35	80.59	67,071	+0.90(+1.13%)
Oct 05, 2021	80.50	80.50	79.26	79.69	49,786	-0.66(-0.82%)
Oct 04, 2021	80.02	80.52	79.76	80.35	254,218	+0.27(+0.34%)
Oct 01, 2021	79.59	80.52	78.89	80.08	58,188	+0.91(+1.15%)
Sep 30, 2021	80.86	80.86	79.16	79.17	80,141	-1.33(-1.66%)
Sep 29, 2021	79.81	80.90	79.81	80.51	84,443	+1.03(+1.29%)
Sep 28, 2021	79.22	79.83	78.42	79.48	174,589	-0.02(-0.02%)
Sep 27, 2021	80.77	81.51	79.45	79.50	94,254	-1.30(-1.60%)
Sep 24, 2021	81.57	81.93	80.62	80.79	58,758	-1.04(-1.27%)
Sep 23, 2021	82.16	82.44	81.84	81.84	92,767	+0.08(+0.10%)
Sep 22, 2021	82.04	82.21	81.66	81.75	57,275	+0.28(+0.34%)
Sep 21, 2021	81.86	82.59	81.45	81.48	153,810	+0.07(+0.09%)
Sep 20, 2021	80.54	81.86	80.36	81.40	96,049	+0.04(+0.05%)
Sep 17, 2021	82.44	82.61	81.26	81.36	50,267	-1.28(-1.55%)
Sep 16, 2021	82.42	83.11	82.02	82.65	3,325,422	+0.05(+0.06%)
Sep 15, 2021	82.91	83.23	82.53	82.60	46,261	-0.07(-0.09%)
Sep 14, 2021	83.23	83.23	82.13	82.68	61,965	-0.26(-0.31%)
Sep 13, 2021	83.15	83.82	82.88	82.93	121,091	+0.33(+0.40%)
Sep 10, 2021	83.64	83.64	82.60	82.60	114,905	-0.82(-0.98%)
Sep 09, 2021	84.72	84.72	83.39	83.42	152,614	-1.33(-1.57%)
Sep 08, 2021	83.63	85.09	83.56	84.75	42,927	+0.93(+1.11%)
Sep 07, 2021	85.29	85.29	83.19	83.82	103,959	-1.46(-1.71%)
Sep 03, 2021	85.49	85.49	84.34	85.28	44,170	-0.12(-0.14%)
Sep 02, 2021	85.09	85.41	84.47	85.40	36,103	+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.