Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	84.50	85.67	82.28	82.54	392,217	-1.77(-2.10%)
Nov 29, 2021	81.98	85.20	80.77	84.31	471,468	+2.82(+3.46%)
Nov 26, 2021	84.04	85.58	81.12	81.49	284,063	-3.43(-4.04%)
Nov 24, 2021	85.12	86.27	83.16	84.92	360,792	-0.57(-0.67%)
Nov 23, 2021	84.88	86.62	84.00	85.49	339,564	+0.12(+0.14%)
Nov 22, 2021	88.09	88.09	85.04	85.37	356,885	-2.66(-3.02%)
Nov 19, 2021	89.26	89.93	87.66	88.03	240,686	-0.92(-1.03%)
Nov 18, 2021	90.72	89.31	88.29	88.95	316,582	-1.32(-1.46%)
Nov 17, 2021	90.08	91.12	89.14	90.27	271,748	+0.17(+0.19%)
Nov 16, 2021	88.50	90.32	87.56	90.10	308,961	+1.49(+1.68%)
Nov 15, 2021	92.85	92.85	86.51	88.61	395,031	-4.30(-4.63%)
Nov 12, 2021	92.50	93.01	91.17	92.91	306,150	+0.85(+0.92%)
Nov 11, 2021	92.90	93.00	89.48	92.06	568,000	-0.93(-1.00%)
Nov 10, 2021	94.90			92.99	1,188,068	+6.11(+7.03%)
Nov 09, 2021	86.59	87.55	85.75	86.88	738,435	-0.28(-0.32%)
Nov 08, 2021	91.00	91.68	87.03	87.16	416,739	-3.70(-4.07%)
Nov 05, 2021	94.25	94.29	89.50	90.86	390,651	-3.10(-3.30%)
Nov 04, 2021	93.58	95.99	92.80	93.96	332,273	+0.66(+0.71%)
Nov 03, 2021	90.00	94.54	89.35	93.30	426,391	+3.30(+3.67%)
Nov 02, 2021	91.00	91.00	89.49	90.00	252,620	-0.75(-0.83%)
Nov 01, 2021	90.97	91.49	89.68	90.75	407,281	+0.23(+0.25%)
Oct 29, 2021	89.16	92.64	89.16	90.52	308,878	+1.02(+1.14%)
Oct 28, 2021	88.58	90.46	88.26	89.50	282,728	+1.30(+1.47%)
Oct 27, 2021	88.27	89.06	86.51	88.20	351,494	+0.54(+0.62%)
Oct 26, 2021	87.18	88.22		87.66	339,464	+0.62(+0.71%)
Oct 25, 2021	88.69	90.27	86.43	87.04	373,404	-1.55(-1.75%)
Oct 22, 2021	88.77	89.87	87.52	88.59	313,324	-0.33(-0.37%)
Oct 21, 2021	89.36	89.69	87.27	88.92	254,772	-1.05(-1.17%)
Oct 20, 2021	88.73	90.73	88.45	89.97	500,716	+1.65(+1.87%)
Oct 19, 2021	85.80	89.34	84.85	88.32	449,303	+2.61(+3.05%)
Oct 18, 2021	85.55	86.94	84.21	85.71	482,843	-0.44(-0.51%)
Oct 15, 2021	84.19	88.07	83.16	86.15	545,755	+3.10(+3.73%)
Oct 14, 2021	83.50	84.86	82.26	83.05	409,072	+0.39(+0.47%)
Oct 13, 2021	82.43	83.70	82.19	82.66	411,810	+0.66(+0.80%)
Oct 12, 2021	80.21	83.25	79.94	82.00	514,059	+2.93(+3.71%)
Oct 11, 2021	77.83	80.14	77.49	79.07	299,391	+0.84(+1.07%)
Oct 08, 2021	81.10	81.98	78.12	78.23	491,867	-2.74(-3.38%)
Oct 07, 2021	79.80	81.92	79.16	80.97	429,951	+1.83(+2.31%)
Oct 06, 2021	77.42	80.03	76.25	79.14	260,012	+0.76(+0.97%)
Oct 05, 2021	78.95	80.00	78.24	78.38	519,108	-0.04(-0.05%)
Oct 04, 2021	77.73	78.95	75.87	78.42	433,655	-0.28(-0.36%)
Oct 01, 2021	81.31	82.69	77.71	78.70	609,657	-2.40(-2.96%)
Sep 30, 2021	78.64	82.20	78.26	81.10	361,466	+2.75(+3.51%)
Sep 29, 2021	80.27	81.27	77.57	78.35	383,409	-1.51(-1.89%)
Sep 28, 2021	82.71	83.38	79.58	79.86	463,341	-3.83(-4.58%)
Sep 27, 2021	82.81	83.87	81.18	83.69	272,822	+0.33(+0.40%)
Sep 24, 2021	81.70	83.98	80.04	83.36	308,587	+1.21(+1.47%)
Sep 23, 2021	80.30	82.75	78.00	82.15	450,651	+2.57(+3.23%)
Sep 22, 2021	77.15	80.26	76.60	79.58	404,890	+2.54(+3.30%)
Sep 21, 2021	76.43	77.53	74.37	77.04	563,837	+1.01(+1.33%)
Sep 20, 2021	78.00	78.64	75.62	76.03	559,926	-4.40(-5.47%)
Sep 17, 2021	81.13	81.33	79.89	80.43	2,103,174	-0.57(-0.70%)
Sep 16, 2021	80.29	81.44	79.57	81.00	417,985	+0.73(+0.91%)
Sep 15, 2021	80.67	81.81	79.80	80.27	435,261	-0.75(-0.93%)
Sep 14, 2021	79.13	81.34	78.08	81.02	555,207	+2.36(+3.00%)
Sep 13, 2021	79.38	80.74	76.03	78.66	480,059	-0.88(-1.11%)
Sep 10, 2021	81.65	82.99	79.52	79.54	413,866	-1.72(-2.12%)
Sep 09, 2021	81.95	83.71	80.42	81.26	577,988	-0.48(-0.59%)
Sep 08, 2021	82.04	82.74	80.49	81.74	689,829	-0.58(-0.70%)
Sep 07, 2021	80.12	82.71	79.94	82.31	758,308	+2.12(+2.65%)
Sep 03, 2021	79.45	80.28	78.08	80.19	725,106	+0.42(+0.53%)
Sep 02, 2021	82.71	82.80	79.60	79.77	518,519	-2.59(-3.14%)

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.