Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	1762	1765	1702	1712	68,181	-52.09(-2.95%)
Nov 29, 2021	1773	1778	1754	1764	25,078	-14.49(-0.81%)
Nov 26, 2021	1729	1790	1729	1779	18,559	+28.48(+1.63%)
Nov 24, 2021	1788	1788	1749	1750	29,308	-33.97(-1.90%)
Nov 23, 2021	1778	1802	1770	1784	31,956	+11.13(+0.63%)
Nov 22, 2021	1778	1781	1764	1773	26,421	+7.86(+0.45%)
Nov 19, 2021	1764	1771	1756	1765	21,216	+1.22(+0.07%)
Nov 18, 2021	1780	1762	1754	1764	19,731	-2.42(-0.14%)
Nov 17, 2021	1756	1772	1746	1767	21,386	+0.92(+0.05%)
Nov 16, 2021	1780	1796	1761	1766	26,755	-10.62(-0.60%)
Nov 15, 2021	1748	1776	1746	1776	14,756	+32.82(+1.88%)
Nov 12, 2021	1752	1772	1741	1743	24,613	-6.94(-0.40%)
Nov 11, 2021	1746	1770	1744	1750	18,766	+9.84(+0.57%)
Nov 10, 2021	1741			1741	22,124	+3.19(+0.18%)
Nov 09, 2021	1738	1758	1721	1737	40,268	+1.80(+0.10%)
Nov 08, 2021	1711	1736	1710	1736	30,436	+30.70(+1.80%)
Nov 05, 2021	1665	1737	1665	1705	24,978	+51.88(+3.14%)
Nov 04, 2021	1675	1675	1639	1653	34,399	-32.19(-1.91%)
Nov 03, 2021	1655	1698	1655	1685	32,876	+34.35(+2.08%)
Nov 02, 2021	1639	1652	1622	1651	33,918	+11.63(+0.71%)
Nov 01, 2021	1653	1666	1630	1639	34,733	-11.83(-0.72%)
Oct 29, 2021	1696	1718	1635	1651	67,906	-44.87(-2.65%)
Oct 28, 2021	1692	1708	1672	1696	29,723	-8.54(-0.50%)
Oct 27, 2021	1735	1725	1693	1704	35,734	-33.98(-1.95%)
Oct 26, 2021	1733			1738	25,731	+14.75(+0.86%)
Oct 25, 2021	1729	1733	1714	1724	21,101	-3.30(-0.19%)
Oct 22, 2021	1731	1757	1715	1727	19,510	+7.64(+0.44%)
Oct 21, 2021	1704	1721	1698	1719	18,849	+3.04(+0.18%)
Oct 20, 2021	1717	1737	1703	1716	19,227	+6.61(+0.39%)
Oct 19, 2021	1722	1722	1697	1710	17,852	+4.82(+0.28%)
Oct 18, 2021	1694	1710	1688	1705	18,113	+6.75(+0.40%)
Oct 15, 2021	1710	1710	1692	1698	15,744	-11.68(-0.68%)
Oct 14, 2021	1692	1710	1690	1710	20,175	+36.31(+2.17%)
Oct 13, 2021	1671	1686	1657	1674	26,560	+4.35(+0.26%)
Oct 12, 2021	1698	1698	1654	1669	44,703	-26.06(-1.54%)
Oct 11, 2021	1709	1725	1692	1695	30,948	-26.26(-1.53%)
Oct 08, 2021	1754	1754	1688	1721	74,006	-48.36(-2.73%)
Oct 07, 2021	1764	1793	1752	1770	65,600	+12.74(+0.73%)
Oct 06, 2021	1756	1759	1742	1757	20,682	-13.98(-0.79%)
Oct 05, 2021	1795	1809	1765	1771	40,863	-18.18(-1.02%)
Oct 04, 2021	1776	1806	1775	1789	36,738	+8.98(+0.50%)
Oct 01, 2021	1747	1804	1738	1780	36,823	+30.88(+1.77%)
Sep 30, 2021	1775	1792	1749	1749	29,765	-19.66(-1.11%)
Sep 29, 2021	1767	1795	1765	1769	30,998	+19.68(+1.12%)
Sep 28, 2021	1755	1759	1734	1749	35,451	-21.15(-1.19%)
Sep 27, 2021	1778	1797	1764	1771	41,401	-23.64(-1.32%)
Sep 24, 2021	1833	1857	1786	1794	43,709	-44.55(-2.42%)
Sep 23, 2021	1860	1867	1828	1839	37,762	-12.67(-0.68%)
Sep 22, 2021	1860	1865	1846	1851	21,684	+3.02(+0.16%)
Sep 21, 2021	1874	1874	1843	1848	30,115	-19.47(-1.04%)
Sep 20, 2021	1886	1890	1851	1868	29,359	-27.28(-1.44%)
Sep 17, 2021	1886	1914	1873	1895	151,631	+0.30(+0.02%)
Sep 16, 2021	1913	1913	1889	1895	31,515	-19.10(-1.00%)
Sep 15, 2021	1843	1928	1831	1914	52,478	+72.83(+3.96%)
Sep 14, 2021	1923	1923	1841	1841	42,957	-78.96(-4.11%)
Sep 13, 2021	1935	1947	1912	1920	35,923	+4.59(+0.24%)
Sep 10, 2021	1913	1932	1889	1915	33,796	-0.80(-0.04%)
Sep 09, 2021	1945	1946	1900	1916	28,553	-28.28(-1.45%)
Sep 08, 2021	1935	1962	1921	1945	29,194	+19.62(+1.02%)
Sep 07, 2021	1999	1999	1911	1925	45,047	-87.21(-4.33%)
Sep 03, 2021	2050	2061	2011	2012	29,479	-42.08(-2.05%)
Sep 02, 2021	2027	2057	2027	2054	27,242	+29.83(+1.47%)

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.