Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	92.67	94.27	91.49	92.42	4,572,524	-1.25(-1.34%)
Nov 29, 2021	90.71	94.00	90.63	93.67	2,693,460	+4.90(+5.52%)
Nov 26, 2021	89.31	90.34	88.28	88.77	1,494,677	-2.11(-2.32%)
Nov 24, 2021	91.07	91.58	90.46	90.88	1,827,219	-0.55(-0.60%)
Nov 23, 2021	91.75	93.14	90.02	91.43	2,267,133	-0.04(-0.04%)
Nov 22, 2021	91.00	93.33	90.59	91.47	2,672,314	+0.76(+0.83%)
Nov 19, 2021	91.70	92.55	90.60	90.71	2,034,579	-0.42(-0.46%)
Nov 18, 2021	91.30	91.49	91.05	91.14	3,040,390	+0.32(+0.36%)
Nov 17, 2021	93.32	94.06	90.34	90.81	3,549,243	-2.49(-2.67%)
Nov 16, 2021	95.49	95.82	93.01	93.31	3,216,402	-1.80(-1.89%)
Nov 15, 2021	97.38	97.48	94.70	95.11	3,374,308	-2.21(-2.28%)
Nov 12, 2021	95.36	105.25	95.36	97.32	8,641,585	+2.57(+2.72%)
Nov 11, 2021	89.25	96.03	89.20	94.75	6,117,370	+5.62(+6.30%)
Nov 10, 2021	89.27			89.13	2,084,693	-0.24(-0.27%)
Nov 09, 2021	87.93	89.56	87.21	89.37	2,923,784	+1.41(+1.61%)
Nov 08, 2021	87.42	88.34	87.31	87.96	1,416,773	+0.87(+1.00%)
Nov 05, 2021	86.14	87.64	86.01	87.09	1,818,519	+1.31(+1.52%)
Nov 04, 2021	84.61	85.81	84.28	85.78	1,528,678	+1.66(+1.97%)
Nov 03, 2021	82.99	85.35	82.69	84.13	3,024,246	+1.48(+1.79%)
Nov 02, 2021	82.93	82.94	81.45	82.65	1,949,259	-0.07(-0.09%)
Nov 01, 2021	80.61	83.94	81.61	82.72	2,547,825	+2.55(+3.18%)
Oct 29, 2021	79.44	80.60	79.00	80.17	3,002,156	-0.43(-0.54%)
Oct 28, 2021	79.65	81.00	79.65	80.61	1,960,962	+1.37(+1.73%)
Oct 27, 2021	79.81	80.11	78.80	79.24	2,393,495	-0.04(-0.05%)
Oct 26, 2021	79.00			79.27	4,307,752	-0.98(-1.22%)
Oct 25, 2021	79.74			80.26	4,421,120	+1.74(+2.21%)
Oct 22, 2021	77.86	80.08	76.60	78.52	5,746,737	+4.48(+6.05%)
Oct 21, 2021	72.15	74.04	71.87	74.04	2,895,388	+1.55(+2.14%)
Oct 20, 2021	73.12	73.98	72.44	72.49	2,203,194	-0.53(-0.73%)
Oct 19, 2021	73.14	73.37	71.87	73.02	2,694,415	-0.11(-0.15%)
Oct 18, 2021	73.26	74.00	72.72	73.13	2,123,968	-0.68(-0.91%)
Oct 15, 2021	74.22	74.98	73.56	73.80	1,925,518	-0.46(-0.62%)
Oct 14, 2021	72.46	75.15	72.30	74.26	2,338,710	+2.64(+3.68%)
Oct 13, 2021	71.32	72.28	70.89	71.62	1,508,010	+0.50(+0.71%)
Oct 12, 2021	73.77	73.90	70.39	71.12	2,841,523	-2.36(-3.21%)
Oct 11, 2021	71.88	74.00	71.74	73.48	2,793,367	+1.53(+2.13%)
Oct 08, 2021	74.02	74.31	71.87	71.95	2,206,030	-1.67(-2.26%)
Oct 07, 2021	73.23	74.38	72.61	73.61	2,369,845	+1.05(+1.45%)
Oct 06, 2021	73.06	73.77	71.43	72.56	4,903,099	-4.09(-5.33%)
Oct 05, 2021	76.00	77.21	74.56	76.65	2,313,741	+0.91(+1.20%)
Oct 04, 2021	75.82	77.15	75.23	75.74	2,368,185	-0.24(-0.32%)
Oct 01, 2021	75.31	76.53	73.22	75.98	1,839,329	+1.70(+2.29%)
Sep 30, 2021	75.19	75.37	74.24	74.28	1,367,154	-0.52(-0.70%)
Sep 29, 2021	75.56	76.05	74.24	74.80	1,754,026	-0.99(-1.31%)
Sep 28, 2021	77.64	78.32	75.57	75.79	2,348,920	-2.44(-3.12%)
Sep 27, 2021	77.40	79.43	77.13	78.23	1,388,744	+0.75(+0.96%)
Sep 24, 2021	76.59	77.64	75.93	77.48	1,386,003	+0.94(+1.22%)
Sep 23, 2021	75.13	77.18	74.98	76.55	1,738,134	+1.89(+2.53%)
Sep 22, 2021	74.31	75.54	73.95	74.66	1,671,720	+1.23(+1.68%)
Sep 21, 2021	74.78	74.85	73.17	73.42	1,885,984	-0.64(-0.86%)
Sep 20, 2021	73.49	74.14	72.61	74.06	2,539,002	-0.71(-0.94%)
Sep 17, 2021	75.21	76.05	74.57	74.77	4,970,043	-0.96(-1.27%)
Sep 16, 2021	75.13	76.79	75.12	75.73	1,996,516	+0.42(+0.56%)
Sep 15, 2021	74.09	75.35	73.88	75.31	2,091,224	+1.46(+1.97%)
Sep 14, 2021	74.71	75.87	73.28	73.86	2,352,035	-1.09(-1.45%)
Sep 13, 2021	74.88	75.70	74.26	74.95	2,078,809	+0.02(+0.02%)
Sep 10, 2021	77.88	78.57	74.65	74.93	4,102,211	-3.05(-3.92%)
Sep 09, 2021	75.39	79.11	75.39	77.98	5,396,649	+2.69(+3.57%)
Sep 08, 2021	77.14	77.17	74.44	75.29	3,968,071	-3.33(-4.24%)
Sep 07, 2021	80.94	81.07	78.54	78.62	2,027,973	-2.02(-2.50%)
Sep 03, 2021	80.04	81.03	79.86	80.64	1,662,825	+0.73(+0.92%)
Sep 02, 2021	78.49	80.00	78.08	79.91	1,825,757	+2.06(+2.65%)

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.