Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	79.35	80.91	78.90	80.81	1,001,692	+0.95(+1.19%)
Nov 29, 2021	81.54	81.83	79.76	79.86	602,709	+0.24(+0.30%)
Nov 26, 2021	80.56	81.44	78.68	79.62	473,522	-1.36(-1.68%)
Nov 24, 2021	79.87	81.51	78.04	80.98	415,328	+1.65(+2.08%)
Nov 23, 2021	78.13	79.65	75.80	79.33	782,130	+0.99(+1.26%)
Nov 22, 2021	81.14	81.14	78.26	78.34	1,484,780	-1.67(-2.09%)
Nov 19, 2021	80.21	81.08	79.36	80.01	835,757	-0.90(-1.11%)
Nov 18, 2021	81.78	81.57	80.52	80.91	1,021,660	+1.19(+1.49%)
Nov 17, 2021	82.00	82.80	79.05	79.72	1,227,391	-3.28(-3.95%)
Nov 16, 2021	83.53	84.44	82.47	83.00	571,615	-0.88(-1.05%)
Nov 15, 2021	85.50	85.88	83.81	83.88	497,391	-1.06(-1.25%)
Nov 12, 2021	85.96	87.15	84.31	84.94	681,916	-1.16(-1.35%)
Nov 11, 2021	86.27	86.80	85.56	86.10	390,703	-0.02(-0.02%)
Nov 10, 2021	87.55			86.12	652,258	-1.81(-2.06%)
Nov 09, 2021	89.14	90.30	86.75	87.93	600,334	-1.24(-1.39%)
Nov 08, 2021	88.95	90.57	87.66	89.17	1,631,894	+0.24(+0.27%)
Nov 05, 2021	91.56	91.90	87.91	88.93	1,219,505	+1.96(+2.25%)
Nov 04, 2021	90.68	92.50	86.39	86.97	1,488,827	+0.44(+0.51%)
Nov 03, 2021	81.95	86.55	81.03	86.53	1,559,513	+5.00(+6.13%)
Nov 02, 2021	80.00	81.67	78.88	81.53	1,063,909	+1.47(+1.84%)
Nov 01, 2021	79.25	81.92	80.37	80.06	1,015,669	+0.93(+1.18%)
Oct 29, 2021	79.29	79.89	77.62	79.13	1,035,800	-0.12(-0.15%)
Oct 28, 2021	77.53	79.57	76.97	79.25	853,881	+1.97(+2.55%)
Oct 27, 2021	77.99	79.13	76.65	77.28	744,705	-0.71(-0.91%)
Oct 26, 2021	79.70		77.80	77.99	746,229	-1.70(-2.13%)
Oct 25, 2021	80.41	80.85	79.32	79.69	704,967	-0.55(-0.69%)
Oct 22, 2021	80.66	81.51	79.05	80.24	713,502	-0.68(-0.84%)
Oct 21, 2021	79.88	81.56	79.88	80.92	872,653	+1.04(+1.30%)
Oct 20, 2021	80.44	80.99	78.11	79.88	802,735	-0.56(-0.70%)
Oct 19, 2021	81.09	82.59	80.05	80.44	974,240	-0.78(-0.96%)
Oct 18, 2021	84.10	84.81	79.88	81.22	2,155,245	-2.97(-3.53%)
Oct 15, 2021	83.16	85.78	82.50	84.19	1,901,719	+1.19(+1.43%)
Oct 14, 2021	83.50	85.75	82.27	83.00	3,794,286	-0.22(-0.26%)
Oct 13, 2021	88.90	89.71	83.01	83.22	2,701,434	-11.85(-12.46%)
Oct 12, 2021	93.23	97.00	93.23	95.07	1,146,158	+3.78(+4.14%)
Oct 11, 2021	96.17	97.95	90.51	91.29	2,112,282	-8.13(-8.18%)
Oct 08, 2021	94.97	101.24	94.50	99.42	1,357,529	+4.42(+4.65%)
Oct 07, 2021	97.25	99.59	94.86	95.00	873,306	-2.28(-2.34%)
Oct 06, 2021	94.52	98.79	93.74	97.28	863,510	+2.10(+2.21%)
Oct 05, 2021	94.85	96.90	93.49	95.18	1,326,736	+0.52(+0.55%)
Oct 04, 2021	96.29	98.11	93.42	94.66	897,436	-1.39(-1.45%)
Oct 01, 2021	91.72	96.20	90.91	96.05	840,644	+3.57(+3.86%)
Sep 30, 2021	88.98	93.50	88.91	92.48	1,206,590	+3.71(+4.18%)
Sep 29, 2021	92.78	92.93	88.68	88.77	691,637	-3.24(-3.52%)
Sep 28, 2021	90.56	93.01	89.15	92.01	794,177	+0.93(+1.02%)
Sep 27, 2021	90.43	91.55	89.70	91.08	950,209	+0.51(+0.56%)
Sep 24, 2021	90.10	91.80	90.01	90.57	968,412	+0.03(+0.03%)
Sep 23, 2021	87.14	90.69	86.99	90.54	1,135,091	+3.07(+3.51%)
Sep 22, 2021	87.40	88.48	86.05	87.47	635,671	-0.15(-0.17%)
Sep 21, 2021	86.09	88.88	85.90	87.62	812,885	+1.95(+2.28%)
Sep 20, 2021	85.00	87.34	84.37	85.67	696,908	-0.71(-0.82%)
Sep 17, 2021	85.43	86.77	83.38	86.38	1,930,135	+0.75(+0.88%)
Sep 16, 2021	83.93	85.85	83.58	85.63	511,315	+1.58(+1.88%)
Sep 15, 2021	82.50	84.55	80.68	84.05	1,084,116	+3.77(+4.70%)
Sep 14, 2021	81.65	82.32	80.10	80.28	490,823	-1.56(-1.91%)
Sep 13, 2021	80.94	82.83	79.95	81.84	616,398	+1.37(+1.70%)
Sep 10, 2021	80.67	82.15	79.75	80.47	584,848	-0.04(-0.05%)
Sep 09, 2021	78.48	80.99	78.18	80.51	448,336	+2.24(+2.86%)
Sep 08, 2021	78.29	78.67	77.17	78.27	790,191	-0.30(-0.38%)
Sep 07, 2021	80.75	82.25	78.28	78.57	937,703	-1.94(-2.41%)
Sep 03, 2021	79.49	80.85	79.03	80.51	628,000	+1.06(+1.33%)
Sep 02, 2021	79.56	79.90	77.77	79.45	493,911	+0.12(+0.15%)

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.