Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	87.77	87.77	85.17	85.25	2,459,757	-3.28(-3.71%)
Nov 29, 2021	88.55	88.96	87.60	88.53	987,947	+0.40(+0.45%)
Nov 26, 2021	88.43	88.68	87.50	88.13	512,387	-0.89(-1.00%)
Nov 24, 2021	89.49	89.82	88.65	89.02	1,114,537	-0.29(-0.33%)
Nov 23, 2021	89.80	90.04	88.84	89.31	797,945	-0.29(-0.32%)
Nov 22, 2021	89.02	89.75	88.14	89.60	936,388	+0.67(+0.76%)
Nov 19, 2021	87.15	89.39	86.86	88.93	3,350,667	+2.15(+2.47%)
Nov 18, 2021	87.63	86.80	86.36	86.78	847,234	-1.16(-1.32%)
Nov 17, 2021	88.44	88.44	87.19	87.94	862,978	-0.67(-0.76%)
Nov 16, 2021	90.10	90.10	88.50	88.62	802,135	-1.54(-1.70%)
Nov 15, 2021	89.84	90.22	89.13	90.15	1,037,936	+0.73(+0.82%)
Nov 12, 2021	89.29	89.74	88.57	89.42	864,384	+0.62(+0.70%)
Nov 11, 2021	89.32	90.10	88.20	88.81	840,128	+0.66(+0.74%)
Nov 10, 2021	87.53			88.15	729,953	+0.87(+1.00%)
Nov 09, 2021	87.08	87.75	86.99	87.28	723,152	+0.16(+0.18%)
Nov 08, 2021	88.04	88.15	86.27	87.12	514,145	-0.96(-1.09%)
Nov 05, 2021	88.29	89.08	87.84	88.07	500,708	+0.34(+0.38%)
Nov 04, 2021	87.48	88.16	86.89	87.74	710,686	+0.25(+0.29%)
Nov 03, 2021	87.89	88.79	86.88	87.48	806,508	-0.40(-0.46%)
Nov 02, 2021	87.68	87.93	86.45	87.89	710,744	+0.70(+0.81%)
Nov 01, 2021	86.08	87.33	86.26	87.18	504,077	+0.86(+1.00%)
Oct 29, 2021	86.95	87.62	85.93	86.32	1,449,109	-0.72(-0.83%)
Oct 28, 2021	85.90	87.15	85.81	87.04	506,773	+1.04(+1.21%)
Oct 27, 2021	88.23	88.13	85.94	86.00	816,903	-2.11(-2.39%)
Oct 26, 2021	88.28			88.11	462,859	-0.16(-0.18%)
Oct 25, 2021	88.18	88.76	87.28	88.27	495,509	+0.15(+0.17%)
Oct 22, 2021	87.88	88.34	87.65	88.12	450,380	+0.55(+0.63%)
Oct 21, 2021	88.65	88.85	87.28	87.57	561,624	-1.00(-1.13%)
Oct 20, 2021	87.32	88.86	87.01	88.57	765,538	+1.54(+1.77%)
Oct 19, 2021	85.75	87.05	85.11	87.03	673,602	+1.67(+1.95%)
Oct 18, 2021	86.56	86.92	85.01	85.37	924,200	-1.78(-2.04%)
Oct 15, 2021	88.18	88.70	87.11	87.15	832,093	-0.88(-1.00%)
Oct 14, 2021	86.67	88.08	86.55	88.03	1,115,675	+1.63(+1.89%)
Oct 13, 2021	82.99	86.80	82.56	86.40	1,738,323	+3.02(+3.62%)
Oct 12, 2021	83.38	83.96	83.08	83.38	499,538	-0.12(-0.15%)
Oct 11, 2021	84.22	84.79	83.48	83.50	470,049	-0.80(-0.94%)
Oct 08, 2021	84.28	84.58	83.99	84.30	657,670	+0.19(+0.22%)
Oct 07, 2021	83.60	84.89	83.56	84.11	1,047,658	-0.37(-0.44%)
Oct 06, 2021	83.91	84.55	82.87	84.49	1,256,182	+0.14(+0.17%)
Oct 05, 2021	84.99	85.07	84.09	84.34	865,510	-0.51(-0.60%)
Oct 04, 2021	83.27	85.40	83.15	84.85	1,082,019	+1.66(+1.99%)
Oct 01, 2021	83.09	83.63	82.27	83.19	852,029	+0.54(+0.66%)
Sep 30, 2021	83.50	83.75	82.40	82.65	1,653,001	-0.67(-0.80%)
Sep 29, 2021	81.23	83.38	81.11	83.31	1,073,026	+2.08(+2.56%)
Sep 28, 2021	82.45	82.61	80.40	81.23	763,847	-0.83(-1.02%)
Sep 27, 2021	82.79	84.03	81.96	82.07	793,687	-0.60(-0.73%)
Sep 24, 2021	82.83	83.68	82.65	82.67	566,274	+0.08(+0.10%)
Sep 23, 2021	83.13	83.76	82.49	82.58	478,354	-0.58(-0.70%)
Sep 22, 2021	83.51	83.93	82.98	83.16	715,585	-0.03(-0.03%)
Sep 21, 2021	83.81	84.63	83.17	83.19	934,212	-0.33(-0.39%)
Sep 20, 2021	83.15	84.08	82.62	83.52	930,172	+0.04(+0.04%)
Sep 17, 2021	83.78	84.33	83.47	83.48	1,254,269	-0.63(-0.75%)
Sep 16, 2021	83.83	84.67	83.44	84.11	670,120	+0.19(+0.22%)
Sep 15, 2021	85.36	85.84	83.63	83.92	814,586	-1.61(-1.88%)
Sep 14, 2021	86.53	86.92	85.12	85.54	1,099,887	-0.84(-0.98%)
Sep 13, 2021	87.74	88.04	86.16	86.38	966,467	-0.88(-1.01%)
Sep 10, 2021	90.10	90.28	87.18	87.26	968,222	-2.88(-3.19%)
Sep 09, 2021	91.39	91.39	90.11	90.14	914,592	-1.37(-1.50%)
Sep 08, 2021	89.99	92.06	89.64	91.50	674,752	+1.42(+1.58%)
Sep 07, 2021	91.10	91.28	89.80	90.08	656,074	-1.28(-1.41%)
Sep 03, 2021	91.80	92.07	91.34	91.36	638,742	-0.75(-0.81%)
Sep 02, 2021	92.09	92.38	91.47	92.11	730,093	+0.05(+0.05%)

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.