Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	83.96	84.84	83.54	83.73	161,714	-0.82(-0.97%)
Nov 29, 2021	85.92	85.92	83.00	84.55	102,818	-0.41(-0.48%)
Nov 26, 2021	85.57	86.07	83.87	84.96	69,438	-1.87(-2.15%)
Nov 24, 2021	85.79	86.89	85.54	86.83	88,677	+1.01(+1.17%)
Nov 23, 2021	84.91	85.92	84.88	85.82	136,057	+1.04(+1.22%)
Nov 22, 2021	85.61	86.09	84.76	84.78	101,029	-0.26(-0.31%)
Nov 19, 2021	84.41	85.40	84.05	85.04	71,574	+0.42(+0.49%)
Nov 18, 2021	84.32	84.96	84.62	84.63	68,555	+0.50(+0.60%)
Nov 17, 2021	83.61	84.66	83.41	84.12	70,387	-0.10(-0.11%)
Nov 16, 2021	84.54	84.87	83.39	84.22	74,669	-0.08(-0.09%)
Nov 15, 2021	85.03	85.10	84.03	84.30	73,772	-0.41(-0.48%)
Nov 12, 2021	83.42	85.01	82.82	84.70	63,142	+1.30(+1.56%)
Nov 11, 2021	83.59	84.10	83.20	83.41	51,879	+0.04(+0.05%)
Nov 10, 2021	83.00			83.37	63,184	+0.67(+0.81%)
Nov 09, 2021	81.37	83.18	79.93	82.70	96,584	-1.59(-1.88%)
Nov 08, 2021	83.73	84.64	83.41	84.29	63,766	+1.08(+1.30%)
Nov 05, 2021	81.86	83.78	81.86	83.20	134,721	+1.84(+2.26%)
Nov 04, 2021	81.18	81.38	80.25	81.36	34,761	+0.56(+0.70%)
Nov 03, 2021	80.38	81.55	80.19	80.80	55,011	+0.19(+0.24%)
Nov 02, 2021	81.67	81.71	80.00	80.61	56,856	-0.70(-0.86%)
Nov 01, 2021	80.17	81.76	80.04	81.30	70,106	+1.26(+1.57%)
Oct 29, 2021	80.29	80.65	79.79	80.04	58,254	-0.09(-0.11%)
Oct 28, 2021	79.31	80.40	79.31	80.13	50,526	+0.81(+1.03%)
Oct 27, 2021	80.90	80.66	78.82	79.32	46,078	-1.55(-1.92%)
Oct 26, 2021	81.27			80.87	45,670	-0.40(-0.49%)
Oct 25, 2021	81.47	81.77	80.66	81.26	49,189	-0.18(-0.23%)
Oct 22, 2021	81.70	82.37	81.10	81.45	42,503	-0.28(-0.34%)
Oct 21, 2021	81.79	82.11	80.84	81.73	51,194	-0.06(-0.07%)
Oct 20, 2021	81.73	82.19	81.66	81.79	38,872	+0.28(+0.34%)
Oct 19, 2021	81.09	81.81	80.96	81.51	33,440	+0.37(+0.45%)
Oct 18, 2021	80.72	81.26	80.61	81.14	44,592	+0.55(+0.69%)
Oct 15, 2021	83.24	83.24	80.59	80.59	73,985	+0.10(+0.12%)
Oct 14, 2021	81.44	82.03	79.63	80.49	71,311	-0.63(-0.78%)
Oct 13, 2021	80.94	81.26	80.55	81.12	36,801	+0.18(+0.23%)
Oct 12, 2021	80.54	81.11	80.32	80.94	44,067	+0.69(+0.86%)
Oct 11, 2021	80.47	80.87	80.22	80.25	36,742	-0.16(-0.20%)
Oct 08, 2021	80.26	80.86	80.14	80.41	26,691	+0.16(+0.19%)
Oct 07, 2021	80.18	80.72	80.02	80.26	53,169	+0.31(+0.39%)
Oct 06, 2021	79.60	80.03	78.98	79.95	54,735	-0.41(-0.51%)
Oct 05, 2021	80.35	80.88	80.06	80.35	47,934	+0.14(+0.17%)
Oct 04, 2021	79.71	81.00	79.61	80.22	55,444	+0.81(+1.02%)
Oct 01, 2021	77.33	79.69	77.24	79.40	82,915	+2.64(+3.45%)
Sep 30, 2021	77.50	77.61	76.56	76.76	57,083	-0.47(-0.61%)
Sep 29, 2021	77.33	77.45	76.91	77.23	41,430	-0.08(-0.10%)
Sep 28, 2021	78.65	79.09	77.23	77.31	39,653	-1.13(-1.44%)
Sep 27, 2021	77.31	78.73	77.26	78.45	44,904	+1.51(+1.96%)
Sep 24, 2021	77.50	77.91	76.89	76.93	54,633	-0.56(-0.72%)
Sep 23, 2021	76.74	77.83	76.53	77.50	47,670	+1.09(+1.43%)
Sep 22, 2021	77.49	77.49	76.37	76.40	59,048	-0.48(-0.63%)
Sep 21, 2021	76.77	77.18	76.06	76.89	81,760	+0.51(+0.67%)
Sep 20, 2021	75.09	76.64	75.09	76.37	90,422	+0.46(+0.61%)
Sep 17, 2021	76.67	76.67	75.69	75.91	217,804	-0.46(-0.60%)
Sep 16, 2021	76.80	76.81	75.65	76.36	68,634	-0.15(-0.19%)
Sep 15, 2021	77.14	77.68	76.51	76.51	87,135	-0.32(-0.42%)
Sep 14, 2021	77.95	77.95	76.49	76.83	66,332	-0.44(-0.56%)
Sep 13, 2021	77.77	78.07	76.35	77.26	55,296	-0.27(-0.35%)
Sep 10, 2021	78.38	78.38	76.77	77.54	61,369	-0.43(-0.55%)
Sep 09, 2021	78.47	78.86	77.83	77.96	82,177	-0.62(-0.79%)
Sep 08, 2021	78.34	78.81	77.76	78.58	72,921	+0.28(+0.36%)
Sep 07, 2021	78.83	78.94	77.74	78.30	57,915	-0.22(-0.28%)
Sep 03, 2021	78.34	78.69	77.67	78.52	40,982	+0.18(+0.23%)
Sep 02, 2021	78.91	79.07	77.94	78.34	42,801	-0.12(-0.15%)

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.