Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	84.64	85.32	82.39	82.61	6,326,715	-2.84(-3.32%)
Nov 29, 2021	85.87	86.70	84.86	85.45	3,636,813	+0.52(+0.61%)
Nov 26, 2021	86.27	86.30	84.55	84.93	2,942,642	-3.69(-4.16%)
Nov 24, 2021	88.39	89.49	88.38	88.62	2,911,690	-0.23(-0.25%)
Nov 23, 2021	88.86	89.39	88.39	88.85	3,295,631	+0.03(+0.03%)
Nov 22, 2021	88.47	90.28	88.27	88.82	5,553,812	+1.03(+1.18%)
Nov 19, 2021	88.75	89.26	87.77	87.78	4,274,339	-1.16(-1.30%)
Nov 18, 2021	88.71	89.41	88.90	88.94	5,418,817	+0.24(+0.28%)
Nov 17, 2021	90.79	90.93	88.55	88.70	4,302,889	-1.79(-1.97%)
Nov 16, 2021	90.92	91.48	90.26	90.48	2,425,758	-0.16(-0.18%)
Nov 15, 2021	91.85	91.85	90.29	90.64	1,641,797	-0.98(-1.07%)
Nov 12, 2021	91.83	91.92	91.06	91.62	1,939,899	+0.12(+0.13%)
Nov 11, 2021	91.72	91.80	90.98	91.50	1,738,437	+0.24(+0.27%)
Nov 10, 2021	91.16			91.25	2,051,485	-0.44(-0.48%)
Nov 09, 2021	91.68	92.19	90.59	91.69	4,248,571	+0.24(+0.27%)
Nov 08, 2021	92.76	93.04	91.23	91.45	3,181,741	-0.17(-0.18%)
Nov 05, 2021	91.83	92.40	91.03	91.62	1,916,981	+0.72(+0.79%)
Nov 04, 2021	90.16	91.20	89.72	90.90	2,981,762	+1.77(+1.98%)
Nov 03, 2021	88.66	92.62	87.94	89.13	4,516,369	-4.57(-4.87%)
Nov 02, 2021	91.82	93.99	91.34	93.69	3,950,295	+2.10(+2.30%)
Nov 01, 2021	91.50	91.41	90.97	91.59	1,969,791	+0.83(+0.92%)
Oct 29, 2021	90.93	91.71	90.28	90.76	2,817,431	-0.47(-0.51%)
Oct 28, 2021	90.34	91.57	90.19	91.22	1,697,147	+1.27(+1.41%)
Oct 27, 2021	90.87	91.68	89.93	89.95	2,058,514	-0.89(-0.98%)
Oct 26, 2021	90.83			90.84	3,037,599	+0.51(+0.57%)
Oct 25, 2021	90.21	91.02	89.79	90.33	2,188,357	-0.08(-0.09%)
Oct 22, 2021	90.75	91.29	90.06	90.41	1,847,210	-0.01(-0.01%)
Oct 21, 2021	90.55	90.76	89.61	90.42	2,140,272	-0.58(-0.64%)
Oct 20, 2021	90.75	91.39	90.19	91.00	2,044,432	+0.80(+0.88%)
Oct 19, 2021	90.22	90.36	89.46	90.20	2,034,573	+0.61(+0.68%)
Oct 18, 2021	89.07	89.66	88.61	89.60	2,534,633	+0.04(+0.04%)
Oct 15, 2021	89.40	90.33	89.03	89.56	5,790,589	+0.92(+1.03%)
Oct 14, 2021	87.54	89.03	86.97	88.64	4,509,913	+2.69(+3.13%)
Oct 13, 2021	86.81	86.81	84.53	85.95	5,170,968	-0.42(-0.49%)
Oct 12, 2021	88.54	88.97	86.17	86.37	3,776,886	-1.74(-1.97%)
Oct 11, 2021	86.66	89.59	86.62	88.11	4,596,086	-2.30(-2.55%)
Oct 08, 2021	90.38	91.23	89.80	90.41	3,412,355	-0.65(-0.72%)
Oct 07, 2021	90.81	92.78	90.81	91.06	4,228,841	+1.59(+1.78%)
Oct 06, 2021	88.54	89.74	87.79	89.47	3,049,628	+0.15(+0.17%)
Oct 05, 2021	87.87	89.81	87.59	89.32	2,421,250	+1.72(+1.96%)
Oct 04, 2021	88.70	89.38	87.25	87.60	4,175,327	-1.42(-1.60%)
Oct 01, 2021	88.35	89.46	87.54	89.03	2,937,724	+0.90(+1.02%)
Sep 30, 2021	90.06	90.06	88.14	88.13	2,843,147	-1.35(-1.51%)
Sep 29, 2021	89.69	90.00	89.14	89.47	2,803,572	-0.03(-0.03%)
Sep 28, 2021	90.12	90.69	89.38	89.50	2,238,042	-0.99(-1.10%)
Sep 27, 2021	90.25	91.33	90.25	90.49	2,608,182	+0.39(+0.44%)
Sep 24, 2021	90.29	91.11	89.97	90.10	1,830,176	-0.61(-0.67%)
Sep 23, 2021	90.08	91.46	89.92	90.71	2,530,672	+1.37(+1.53%)
Sep 22, 2021	88.47	90.00	88.43	89.34	2,917,513	+1.67(+1.91%)
Sep 21, 2021	89.02	89.28	87.57	87.67	2,356,254	-0.90(-1.01%)
Sep 20, 2021	88.55	88.86	87.24	88.57	3,198,494	-1.67(-1.86%)
Sep 17, 2021	90.86	91.89	89.81	90.24	5,272,758	-2.17(-2.35%)
Sep 16, 2021	93.11	93.12	91.88	92.41	2,000,727	-0.51(-0.55%)
Sep 15, 2021	91.36	93.13	90.88	92.93	3,848,446	+1.57(+1.72%)
Sep 14, 2021	93.15	93.36	91.02	91.35	4,240,731	-1.41(-1.52%)
Sep 13, 2021	94.32	94.77	92.06	92.77	3,884,061	-0.87(-0.93%)
Sep 10, 2021	94.52	94.94	93.48	93.64	2,599,483	+0.01(+0.01%)
Sep 09, 2021	96.66	96.66	93.47	93.63	4,485,356	-2.83(-2.93%)
Sep 08, 2021	96.55	97.00	95.89	96.45	2,202,931	-0.53(-0.55%)
Sep 07, 2021	98.29	98.31	96.95	96.99	1,841,577	-1.60(-1.62%)
Sep 03, 2021	98.99	99.16	98.14	98.59	2,146,985	-0.30(-0.30%)
Sep 02, 2021	97.84	98.89	97.73	98.89	1,842,097	+1.54(+1.59%)

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.