Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	81.07	81.61	76.90	78.11	731,039	-3.27(-4.02%)
Nov 29, 2021	83.86	85.26	81.02	81.38	595,611	-1.76(-2.12%)
Nov 26, 2021	82.62	83.30	81.27	83.14	512,761	-1.47(-1.73%)
Nov 24, 2021	84.47	86.34	83.87	84.61	581,725	-3.34(-3.80%)
Nov 23, 2021	84.98	88.88	83.22	87.95	894,080	-2.66(-2.93%)
Nov 22, 2021	92.84	93.43	90.11	90.60	558,856	-1.57(-1.70%)
Nov 19, 2021	91.93	92.77	91.41	92.17	300,740	-0.31(-0.34%)
Nov 18, 2021	93.73	92.61	90.57	92.49	357,125	-1.71(-1.82%)
Nov 17, 2021	92.97	94.79	92.88	94.20	421,053	+1.13(+1.21%)
Nov 16, 2021	94.64	95.13	92.66	93.07	515,413	-1.78(-1.87%)
Nov 15, 2021	95.69	96.51	94.69	94.85	330,602	-0.38(-0.40%)
Nov 12, 2021	95.03	95.81	94.52	95.23	219,300	+0.05(+0.05%)
Nov 11, 2021	95.72	96.46	94.46	95.18	166,228	-0.54(-0.56%)
Nov 10, 2021	98.21			95.72	342,496	-3.47(-3.50%)
Nov 09, 2021	98.48	100.22	97.78	99.19	269,662	+1.14(+1.17%)
Nov 08, 2021	97.46	98.97	96.77	98.05	248,035	+0.79(+0.82%)
Nov 05, 2021	95.10	97.70	95.10	97.25	336,750	+3.57(+3.82%)
Nov 04, 2021	93.27	94.59	93.03	93.68	211,300	+0.99(+1.07%)
Nov 03, 2021	92.00	94.46	91.61	92.69	216,814	+0.06(+0.06%)
Nov 02, 2021	93.78	93.78	90.97	92.63	248,420	-1.61(-1.71%)
Nov 01, 2021	93.76	95.25	95.01	94.24	181,884	+0.66(+0.71%)
Oct 29, 2021	93.04	94.95	93.04	93.57	238,143	+0.06(+0.06%)
Oct 28, 2021	93.42	94.63	93.12	93.52	151,485	+0.09(+0.10%)
Oct 27, 2021	94.09	95.47	93.33	93.42	221,803	-0.45(-0.48%)
Oct 26, 2021	94.57			93.88	200,420	-0.43(-0.45%)
Oct 25, 2021	94.93	96.17	93.45	94.30	399,031	-0.26(-0.28%)
Oct 22, 2021	94.54	95.57	93.91	94.57	261,048	-0.22(-0.23%)
Oct 21, 2021	95.49	95.82	93.75	94.78	312,056	-0.48(-0.51%)
Oct 20, 2021	90.40	96.40	89.84	95.27	597,242	+2.84(+3.07%)
Oct 19, 2021	92.49	92.49	90.78	92.43	317,775	+0.35(+0.38%)
Oct 18, 2021	91.59	92.57	91.30	92.08	244,996	-0.60(-0.64%)
Oct 15, 2021	95.65	95.65	92.30	92.68	258,398	-1.85(-1.96%)
Oct 14, 2021	91.03	94.62	90.19	94.53	720,691	+3.83(+4.22%)
Oct 13, 2021	90.46	90.97	88.05	90.70	367,510	-0.23(-0.25%)
Oct 12, 2021	92.17	92.62	90.63	90.93	235,939	-0.94(-1.02%)
Oct 11, 2021	94.12	95.18	91.66	91.86	353,359	-1.82(-1.94%)
Oct 08, 2021	94.92	95.27	93.62	93.68	126,333	-0.88(-0.93%)
Oct 07, 2021	92.97	95.17	92.97	94.56	230,233	+2.27(+2.46%)
Oct 06, 2021	91.20	92.37	90.31	92.29	212,326	+0.48(+0.53%)
Oct 05, 2021	93.65	93.86	91.73	91.81	306,944	-2.04(-2.18%)
Oct 04, 2021	93.72	95.18	93.35	93.85	212,765	-0.26(-0.27%)
Oct 01, 2021	93.03	95.04	92.66	94.10	204,997	+2.06(+2.24%)
Sep 30, 2021	94.37	94.94	92.01	92.04	285,955	-1.95(-2.07%)
Sep 29, 2021	95.48	96.08	93.82	93.99	193,969	-1.19(-1.25%)
Sep 28, 2021	98.00	98.00	94.80	95.18	333,258	-2.85(-2.90%)
Sep 27, 2021	96.97	98.53	96.95	98.03	234,338	+1.34(+1.39%)
Sep 24, 2021	96.43	97.30	94.44	96.69	214,766	+0.24(+0.25%)
Sep 23, 2021	95.78	97.02	95.78	96.45	259,993	+1.30(+1.36%)
Sep 22, 2021	93.28	95.63	92.32	95.15	299,652	+2.93(+3.18%)
Sep 21, 2021	92.44	92.89	90.80	92.22	312,699	+0.17(+0.19%)
Sep 20, 2021	93.69	94.20	90.95	92.05	330,574	-2.79(-2.94%)
Sep 17, 2021	94.01	95.05	93.15	94.84	843,561	+0.63(+0.67%)
Sep 16, 2021	94.77	95.43	93.75	94.21	281,545	-0.83(-0.88%)
Sep 15, 2021	93.03	95.85	91.67	95.04	424,333	+1.87(+2.01%)
Sep 14, 2021	95.33	95.33	92.86	93.17	321,683	-1.71(-1.80%)
Sep 13, 2021	95.74	96.00	93.42	94.88	253,416	-0.22(-0.23%)
Sep 10, 2021	96.50	96.82	95.00	95.10	341,597	-1.21(-1.26%)
Sep 09, 2021	98.99	99.06	95.80	96.31	497,782	-2.75(-2.78%)
Sep 08, 2021	99.00	99.80	98.19	99.06	224,451	+0.15(+0.15%)
Sep 07, 2021	98.90	99.68	98.10	98.91	287,073	-0.28(-0.29%)
Sep 03, 2021	99.27	99.80	98.60	99.19	183,143	-0.50(-0.50%)
Sep 02, 2021	100.39	100.71	99.17	99.69	319,122	-0.88(-0.87%)

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.