Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	76.48	77.08	75.91	76.17	8,324,363	-1.25(-1.61%)
Nov 29, 2021	78.10	78.63	76.87	77.42	8,174,363	-1.18(-1.50%)
Nov 26, 2021	78.81	78.89	78.03	78.60	3,010,895	-1.20(-1.50%)
Nov 24, 2021	79.61	80.76	79.43	79.80	5,716,008	+0.34(+0.42%)
Nov 23, 2021	79.77	79.98	79.21	79.46	6,885,779	-0.12(-0.14%)
Nov 22, 2021	80.47	81.02	78.97	79.58	9,092,237	-0.55(-0.69%)
Nov 19, 2021	81.40	81.40	79.30	80.13	6,431,735	-1.02(-1.26%)
Nov 18, 2021	82.66	82.80	80.64	81.15	6,333,634	-1.81(-2.18%)
Nov 17, 2021	82.48	83.23	82.30	82.96	6,005,985	+0.46(+0.56%)
Nov 16, 2021	84.32	84.51	82.41	82.49	4,419,876	-2.03(-2.40%)
Nov 15, 2021	84.21	84.68	84.05	84.52	2,869,059	+0.53(+0.63%)
Nov 12, 2021	84.61	85.04	83.96	83.99	3,508,950	-0.21(-0.25%)
Nov 11, 2021	83.90	84.35	83.68	84.21	4,039,667	+0.55(+0.66%)
Nov 10, 2021	83.49			83.66	3,892,667	+0.63(+0.76%)
Nov 09, 2021	82.67	83.63	82.06	83.03	4,570,217	+0.69(+0.84%)
Nov 08, 2021	83.83	84.05	82.25	82.34	5,216,314	-1.25(-1.50%)
Nov 05, 2021	83.54	84.43	83.43	83.58	3,141,285	+0.51(+0.62%)
Nov 04, 2021	83.68	83.77	82.71	83.07	2,631,491	-0.90(-1.07%)
Nov 03, 2021	83.24	84.04	82.89	83.97	2,779,346	+0.63(+0.76%)
Nov 02, 2021	82.98	83.51	82.34	83.34	3,926,095	+0.53(+0.64%)
Nov 01, 2021	83.89	83.59	82.79	82.80	3,963,429	-0.99(-1.18%)
Oct 29, 2021	84.91	85.15	83.59	83.80	5,935,113	-1.27(-1.49%)
Oct 28, 2021	83.72	85.11	83.72	85.07	5,364,015	+0.98(+1.16%)
Oct 27, 2021	85.69	85.76	83.97	84.09	3,990,715	-1.18(-1.38%)
Oct 26, 2021	85.36	85.69		85.27	3,557,026	-0.30(-0.35%)
Oct 25, 2021	86.39	86.39	85.27	85.57	4,439,410	-0.30(-0.35%)
Oct 22, 2021	85.57	86.24	85.29	85.87	3,734,502	+0.32(+0.37%)
Oct 21, 2021	85.64	85.90	85.24	85.55	4,063,728	-0.44(-0.52%)
Oct 20, 2021	85.01	86.47	84.83	86.00	4,263,075	+1.09(+1.28%)
Oct 19, 2021	85.27	86.45	84.83	84.91	4,764,441	-1.47(-1.70%)
Oct 18, 2021	86.28	86.64	85.58	86.38	4,317,398	-0.82(-0.94%)
Oct 15, 2021	88.11	88.40	86.92	87.19	4,480,086	-0.43(-0.49%)
Oct 14, 2021	87.15	88.07	86.68	87.62	5,051,861	+1.22(+1.42%)
Oct 13, 2021	84.72	86.56	84.38	86.39	5,636,544	+1.68(+1.98%)
Oct 12, 2021	84.64	85.33	84.51	84.72	3,574,928	+0.41(+0.48%)
Oct 11, 2021	84.47	84.83	84.07	84.31	3,204,310	-0.20(-0.24%)
Oct 08, 2021	85.01	85.31	84.36	84.52	4,486,318	-0.27(-0.31%)
Oct 07, 2021	86.35	86.79	84.59	84.78	4,900,590	-0.88(-1.02%)
Oct 06, 2021	84.67	85.88	84.30	85.66	3,733,211	+0.22(+0.26%)
Oct 05, 2021	85.63	85.93	84.89	85.44	4,795,055	+0.18(+0.21%)
Oct 04, 2021	85.27	85.92	84.57	85.26	4,616,085	+0.10(+0.11%)
Oct 01, 2021	84.36	85.36	84.05	85.16	5,172,846	+1.14(+1.36%)
Sep 30, 2021	87.90	88.00	83.65	84.02	8,192,686	-4.17(-4.72%)
Sep 29, 2021	87.33	88.42	87.15	88.19	3,579,436	+0.95(+1.09%)
Sep 28, 2021	89.79	89.79	86.97	87.24	7,086,993	-2.52(-2.80%)
Sep 27, 2021	88.97	90.22	88.97	89.75	5,036,626	+0.60(+0.68%)
Sep 24, 2021	88.74	89.38	88.52	89.15	4,024,710	+0.32(+0.36%)
Sep 23, 2021	88.41	89.33	87.99	88.83	4,601,576	+0.82(+0.94%)
Sep 22, 2021	88.75	88.77	87.83	88.00	4,303,578	+0.00(+0.00%)
Sep 21, 2021	88.84	89.47	87.81	88.00	4,447,247	-0.42(-0.48%)
Sep 20, 2021	88.14	88.69	87.41	88.42	7,515,308	-0.76(-0.85%)
Sep 17, 2021	89.41	89.92	89.09	89.19	9,992,506	-0.85(-0.94%)
Sep 16, 2021	90.73	91.06	89.34	90.03	4,698,430	-1.02(-1.12%)
Sep 15, 2021	89.40	91.08	89.26	91.06	5,900,368	+1.79(+2.00%)
Sep 14, 2021	89.82	90.18	89.11	89.27	3,603,429	-0.55(-0.61%)
Sep 13, 2021	90.88	91.36	89.38	89.82	4,318,056	-0.86(-0.95%)
Sep 10, 2021	90.31	91.90	90.19	90.68	4,516,284	+0.87(+0.97%)
Sep 09, 2021	90.43	90.77	89.51	89.82	5,510,109	-0.96(-1.06%)
Sep 08, 2021	91.92	92.18	89.61	90.78	6,921,524	-2.08(-2.24%)
Sep 07, 2021	92.20	93.26	92.01	92.86	7,299,109	-0.04(-0.04%)
Sep 03, 2021	92.32	93.03	91.91	92.90	3,382,223	+0.40(+0.44%)
Sep 02, 2021	91.06	92.50	90.97	92.49	4,987,722	+1.82(+2.01%)

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.