Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	81.68	82.75	79.81	80.05	3,067,129	-1.93(-2.36%)
Nov 29, 2021	83.18	83.22	80.10	81.99	2,431,824	-0.53(-0.64%)
Nov 26, 2021	84.36	84.88	82.32	82.51	1,815,017	-1.83(-2.17%)
Nov 24, 2021	83.95	84.67	83.20	84.34	1,373,624	+0.73(+0.87%)
Nov 23, 2021	85.14	85.26	83.07	83.62	1,709,189	-1.40(-1.65%)
Nov 22, 2021	84.70	85.86	84.50	85.02	1,302,737	+0.32(+0.38%)
Nov 19, 2021	85.02	86.23	83.44	84.70	1,462,529	+0.37(+0.44%)
Nov 18, 2021	86.31	85.07	84.28	84.33	2,633,016	-2.19(-2.53%)
Nov 17, 2021	87.80	88.61	86.46	86.52	1,570,753	-1.46(-1.66%)
Nov 16, 2021	87.10	88.48	86.96	87.99	1,903,879	+1.23(+1.42%)
Nov 15, 2021	89.00	89.00	84.80	86.75	2,677,511	-2.51(-2.81%)
Nov 12, 2021	87.03	89.57	87.03	89.26	2,330,587	+2.31(+2.66%)
Nov 11, 2021	88.69	88.98	86.82	86.95	922,376	-1.67(-1.89%)
Nov 10, 2021	89.74			88.62	1,282,954	-1.30(-1.45%)
Nov 09, 2021	91.56	91.74	89.59	89.93	1,683,693	-1.15(-1.27%)
Nov 08, 2021	90.11	91.46	89.16	91.08	1,861,025	+2.30(+2.59%)
Nov 05, 2021	91.24	92.73	88.65	88.78	3,101,807	-5.87(-6.20%)
Nov 04, 2021	91.77	98.86	91.22	94.66	1,843,979	+0.90(+0.96%)
Nov 03, 2021	94.82	95.33	93.32	93.76	1,834,563	-1.38(-1.45%)
Nov 02, 2021	94.53	95.54	92.90	95.14	1,149,476	+0.83(+0.88%)
Nov 01, 2021	94.10	94.82	93.38	94.32	1,102,187	+0.03(+0.03%)
Oct 29, 2021	94.41	96.12	94.12	94.29	892,001	-0.42(-0.44%)
Oct 28, 2021	94.50	95.35	94.33	94.71	969,091	+0.17(+0.18%)
Oct 27, 2021	96.48	97.07	94.50	94.54	696,314	-1.61(-1.68%)
Oct 26, 2021	98.46			96.15	1,301,832	-1.97(-2.01%)
Oct 25, 2021	99.53	99.71	97.83	98.12	750,915	-1.30(-1.31%)
Oct 22, 2021	99.76	100.78	99.00	99.42	923,153	-0.31(-0.31%)
Oct 21, 2021	99.20	100.40	98.45	99.73	1,217,297	+0.92(+0.93%)
Oct 20, 2021	99.45	100.32	98.60	98.82	1,215,144	-1.04(-1.04%)
Oct 19, 2021	99.91	100.62	98.51	99.85	1,396,296	-0.20(-0.20%)
Oct 18, 2021	97.07	100.18	96.37	100.05	1,514,381	+2.93(+3.01%)
Oct 15, 2021	95.57	98.45	95.44	97.12	1,746,346	+1.86(+1.95%)
Oct 14, 2021	94.55	95.71	94.01	95.26	2,159,830	+1.54(+1.65%)
Oct 13, 2021	90.40	94.44	90.14	93.72	1,954,455	+3.19(+3.53%)
Oct 12, 2021	91.77	92.91	90.27	90.53	2,761,231	-3.71(-3.94%)
Oct 11, 2021	97.84	98.09	93.96	94.24	1,936,550	-3.62(-3.70%)
Oct 08, 2021	102.80	103.51	97.37	97.86	2,554,055	-5.86(-5.65%)
Oct 07, 2021	103.16	105.89	103.03	103.72	2,218,010	-1.74(-1.65%)
Oct 06, 2021	104.93	105.50	104.12	105.47	992,558	-0.51(-0.48%)
Oct 05, 2021	105.10	106.69	104.92	105.97	626,065	+0.28(+0.26%)
Oct 04, 2021	107.54	107.99	105.45	105.69	1,094,544	-2.23(-2.07%)
Oct 01, 2021	107.46	108.33	106.45	107.92	1,153,797	+1.06(+0.99%)
Sep 30, 2021	107.79	108.09	106.37	106.87	971,737	-0.78(-0.72%)
Sep 29, 2021	106.57	108.49	106.31	107.64	826,804	+1.14(+1.08%)
Sep 28, 2021	108.17	108.65	106.36	106.50	1,844,130	-1.96(-1.81%)
Sep 27, 2021	109.25	109.41	108.26	108.46	1,235,115	-1.22(-1.11%)
Sep 24, 2021	110.48	111.36	109.47	109.68	781,016	-0.97(-0.87%)
Sep 23, 2021	108.80	110.98	108.55	110.64	753,815	+2.11(+1.94%)
Sep 22, 2021	108.06	108.92	107.72	108.53	1,884,750	+0.36(+0.33%)
Sep 21, 2021	110.45	110.81	107.70	108.17	1,721,944	-1.61(-1.47%)
Sep 20, 2021	109.35	110.85	108.97	109.78	1,452,947	-1.26(-1.14%)
Sep 17, 2021	110.93	112.06	110.55	111.05	3,041,985	+0.62(+0.56%)
Sep 16, 2021	111.79	112.29	108.64	110.43	2,005,903	-1.51(-1.35%)
Sep 15, 2021	112.47	114.35	110.69	111.94	3,754,433	+2.88(+2.64%)
Sep 14, 2021	108.16	109.49	107.34	109.07	1,457,659	+0.76(+0.70%)
Sep 13, 2021	107.33	110.47	107.08	108.31	1,427,844	+1.22(+1.14%)
Sep 10, 2021	108.26	108.66	105.84	107.09	1,754,350	-0.71(-0.65%)
Sep 09, 2021	105.99	108.20	105.85	107.79	1,792,830	+2.07(+1.96%)
Sep 08, 2021	110.35	111.39	105.52	105.72	4,035,374	+3.06(+2.99%)
Sep 07, 2021	101.86	102.81	101.64	102.66	2,127,455	+0.74(+0.73%)
Sep 03, 2021	103.11	103.65	101.76	101.92	1,251,706	-1.11(-1.08%)
Sep 02, 2021	101.89	103.06	101.13	103.03	928,358	+1.27(+1.25%)

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.