Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	90.66	94.58	90.48	91.18	18,681,828	-2.73(-2.91%)
Nov 29, 2021	95.43	98.89	92.58	93.91	4,960,875	+2.09(+2.28%)
Nov 26, 2021	89.95	92.55	87.52	91.82	3,662,015	-5.74(-5.88%)
Nov 24, 2021	92.82	98.18	92.69	97.56	2,532,841	+3.43(+3.64%)
Nov 23, 2021	92.77	95.07	92.41	94.13	3,306,651	+3.32(+3.66%)
Nov 22, 2021	87.39	92.31	87.34	90.81	3,266,187	+3.53(+4.05%)
Nov 19, 2021	89.33	90.37	86.09	87.28	5,603,969	-4.95(-5.36%)
Nov 18, 2021	91.83	94.25	92.00	92.23	2,228,236	+0.62(+0.67%)
Nov 17, 2021	92.55	95.03	91.07	91.61	2,734,434	-2.51(-2.67%)
Nov 16, 2021	95.68	96.32	93.70	94.12	2,313,593	-0.85(-0.89%)
Nov 15, 2021	93.75	95.57	91.20	94.97	1,998,029	+1.04(+1.11%)
Nov 12, 2021	92.46	94.79	92.00	93.93	2,149,460	+1.01(+1.08%)
Nov 11, 2021	91.90	93.93	91.89	92.92	1,930,337	+1.38(+1.50%)
Nov 10, 2021	96.01			91.54	3,108,685	-4.98(-5.16%)
Nov 09, 2021	98.24	99.22	94.56	96.52	2,744,930	-1.90(-1.93%)
Nov 08, 2021	98.05	100.12	97.69	98.42	2,540,295	+1.63(+1.69%)
Nov 05, 2021	97.31	98.16	95.74	96.79	2,198,641	+0.84(+0.88%)
Nov 04, 2021	97.36	99.00	94.35	95.95	3,122,844	+0.84(+0.89%)
Nov 03, 2021	96.44	98.02	94.00	95.10	3,142,412	-2.25(-2.31%)
Nov 02, 2021	93.35	98.76	92.25	97.35	4,979,371	+2.42(+2.54%)
Nov 01, 2021	93.41	95.37	94.03	94.93	4,691,592	+3.76(+4.12%)
Oct 29, 2021	92.71	92.98	89.71	91.17	2,537,704	-1.55(-1.67%)
Oct 28, 2021	90.71	92.76	90.54	92.72	1,980,990	+1.22(+1.33%)
Oct 27, 2021	93.14	94.94	91.34	91.51	2,445,251	-3.50(-3.68%)
Oct 26, 2021	93.97			95.00	2,234,633	+1.94(+2.08%)
Oct 25, 2021	94.64			93.06	3,338,746	+0.07(+0.07%)
Oct 22, 2021	93.46	94.52	92.36	92.99	2,562,397	+0.34(+0.37%)
Oct 21, 2021	93.94	94.30	91.66	92.65	1,802,212	-1.89(-2.00%)
Oct 20, 2021	92.71	94.82	92.30	94.54	1,958,236	+0.18(+0.19%)
Oct 19, 2021	93.36	94.72	92.22	94.36	1,982,326	+1.41(+1.52%)
Oct 18, 2021	94.41	97.59	92.29	92.95	4,266,070	+0.85(+0.92%)
Oct 15, 2021	93.70	94.24	91.85	92.10	2,814,755	-0.47(-0.51%)
Oct 14, 2021	93.56	94.11	90.35	92.57	2,736,325	+0.54(+0.59%)
Oct 13, 2021	91.41	93.24	89.17	92.02	3,443,423	-1.54(-1.65%)
Oct 12, 2021	94.07	96.12	92.07	93.56	2,890,563	-0.62(-0.66%)
Oct 11, 2021	95.29	97.05	93.67	94.18	3,823,708	+0.70(+0.75%)
Oct 08, 2021	90.62	93.99	90.37	93.49	3,710,834	+4.13(+4.62%)
Oct 07, 2021	88.65	89.93	87.27	89.36	2,537,966	+0.81(+0.91%)
Oct 06, 2021	85.59	88.96	85.20	88.55	3,528,794	-0.04(-0.05%)
Oct 05, 2021	89.31	91.48	86.92	88.60	4,871,509	+0.66(+0.75%)
Oct 04, 2021	85.43	89.25	84.25	87.93	5,362,382	+3.84(+4.57%)
Oct 01, 2021	81.03	84.17	80.64	84.09	3,264,959	+3.56(+4.43%)
Sep 30, 2021	81.29	83.09	80.37	80.52	3,517,000	-1.17(-1.44%)
Sep 29, 2021	80.22	82.46	80.01	81.70	2,821,248	+0.91(+1.13%)
Sep 28, 2021	82.51	82.87	79.44	80.79	4,030,822	-0.43(-0.52%)
Sep 27, 2021	77.86	81.42	77.85	81.21	4,573,395	+5.75(+7.62%)
Sep 24, 2021	74.20	77.29	73.79	75.46	2,804,418	+0.73(+0.98%)
Sep 23, 2021	72.04	75.50	71.85	74.73	2,976,373	+2.96(+4.12%)
Sep 22, 2021	69.62	72.51	69.59	71.77	3,368,822	+3.69(+5.42%)
Sep 21, 2021	68.33	68.92	66.46	68.08	2,522,777	+0.79(+1.18%)
Sep 20, 2021	67.01	68.76	65.67	67.29	3,767,670	-2.99(-4.25%)
Sep 17, 2021	70.58	71.75	69.75	70.27	7,921,149	+2.17(+3.18%)
Sep 16, 2021	68.85	68.93	67.13	68.11	2,341,834	-1.28(-1.85%)
Sep 15, 2021	66.04	69.72	65.83	69.39	4,192,596	+4.98(+7.74%)
Sep 14, 2021	67.06	67.10	63.84	64.41	2,277,054	-1.77(-2.67%)
Sep 13, 2021	64.78	67.15	64.78	66.18	2,489,241	+2.35(+3.68%)
Sep 10, 2021	65.82	65.83	63.73	63.83	1,630,085	-0.53(-0.82%)
Sep 09, 2021	63.00	65.86	62.36	64.35	2,144,185	+0.82(+1.29%)
Sep 08, 2021	64.51	65.43	62.90	63.54	2,233,760	-0.20(-0.31%)
Sep 07, 2021	64.01	65.26	62.92	63.73	2,547,692	-0.54(-0.83%)
Sep 03, 2021	65.00	65.41	63.52	64.27	1,966,093	-0.86(-1.32%)
Sep 02, 2021	64.01	66.52	63.76	65.13	2,848,439	+2.05(+3.25%)

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.