Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	84.65	85.33	82.40	82.62	6,326,078	-2.84(-3.32%)
Nov 29, 2021	85.88	86.71	84.87	85.46	3,636,447	+0.52(+0.61%)
Nov 26, 2021	86.28	86.31	84.56	84.94	2,942,345	-3.69(-4.16%)
Nov 24, 2021	88.39	89.50	88.39	88.63	2,911,397	-0.23(-0.25%)
Nov 23, 2021	88.86	89.40	88.39	88.86	3,295,299	+0.03(+0.03%)
Nov 22, 2021	88.48	90.29	88.28	88.83	5,553,253	+1.03(+1.18%)
Nov 19, 2021	88.76	89.27	87.77	87.79	4,273,909	-1.16(-1.30%)
Nov 18, 2021	88.72	89.42	88.91	88.95	5,418,271	+0.24(+0.28%)
Nov 17, 2021	90.80	90.94	88.55	88.70	4,302,456	-1.79(-1.97%)
Nov 16, 2021	90.93	91.49	90.27	90.49	2,425,514	-0.16(-0.18%)
Nov 15, 2021	91.86	91.86	90.30	90.65	1,641,632	-0.98(-1.07%)
Nov 12, 2021	91.84	91.93	91.07	91.63	1,939,704	+0.12(+0.13%)
Nov 11, 2021	91.73	91.81	90.99	91.51	1,738,261	+0.24(+0.27%)
Nov 10, 2021	91.17			91.26	2,051,279	-0.44(-0.48%)
Nov 09, 2021	91.69	92.20	90.60	91.70	4,248,142	+0.24(+0.27%)
Nov 08, 2021	92.77	93.05	91.24	91.46	3,181,420	-0.17(-0.18%)
Nov 05, 2021	91.84	92.41	91.04	91.63	1,916,788	+0.72(+0.79%)
Nov 04, 2021	90.17	91.21	89.73	90.91	2,981,461	+1.77(+1.98%)
Nov 03, 2021	88.67	92.63	87.95	89.14	4,515,914	-4.57(-4.87%)
Nov 02, 2021	91.83	94.00	91.35	93.70	3,949,897	+2.11(+2.30%)
Nov 01, 2021	91.51	91.42	90.98	91.60	1,969,592	+0.83(+0.92%)
Oct 29, 2021	90.94	91.72	90.29	90.77	2,817,146	-0.47(-0.51%)
Oct 28, 2021	90.35	91.58	90.19	91.23	1,696,976	+1.27(+1.41%)
Oct 27, 2021	90.88	91.69	89.94	89.96	2,058,307	-0.89(-0.98%)
Oct 26, 2021	90.84			90.85	3,037,293	+0.51(+0.57%)
Oct 25, 2021	90.22	91.03	89.80	90.33	2,188,137	-0.08(-0.09%)
Oct 22, 2021	90.76	91.30	90.07	90.42	1,847,024	-0.01(-0.01%)
Oct 21, 2021	90.56	90.77	89.62	90.43	2,140,056	-0.58(-0.64%)
Oct 20, 2021	90.76	91.40	90.20	91.01	2,044,225	+0.80(+0.88%)
Oct 19, 2021	90.23	90.37	89.47	90.21	2,034,368	+0.61(+0.68%)
Oct 18, 2021	89.08	89.67	88.62	89.60	2,534,377	+0.04(+0.04%)
Oct 15, 2021	89.41	90.34	89.04	89.57	5,790,005	+0.92(+1.03%)
Oct 14, 2021	87.55	89.03	86.98	88.65	4,509,458	+2.69(+3.13%)
Oct 13, 2021	86.82	86.82	84.54	85.96	5,170,447	-0.42(-0.49%)
Oct 12, 2021	88.55	88.98	86.18	86.38	3,776,505	-1.74(-1.97%)
Oct 11, 2021	86.67	89.60	86.63	88.12	4,595,623	-2.30(-2.55%)
Oct 08, 2021	90.39	91.24	89.81	90.42	3,412,011	-0.65(-0.72%)
Oct 07, 2021	90.82	92.79	90.82	91.07	4,228,414	+1.59(+1.78%)
Oct 06, 2021	88.55	89.75	87.80	89.48	3,049,320	+0.15(+0.17%)
Oct 05, 2021	87.88	89.82	87.60	89.33	2,421,006	+1.72(+1.97%)
Oct 04, 2021	88.71	89.39	87.26	87.61	4,174,906	-1.42(-1.60%)
Oct 01, 2021	88.36	89.47	87.55	89.03	2,937,427	+0.90(+1.02%)
Sep 30, 2021	90.07	90.07	88.15	88.14	2,842,861	-1.35(-1.51%)
Sep 29, 2021	89.70	90.01	89.15	89.48	2,803,289	-0.03(-0.03%)
Sep 28, 2021	90.13	90.70	89.39	89.51	2,237,817	-0.99(-1.10%)
Sep 27, 2021	90.26	91.34	90.26	90.50	2,607,919	+0.39(+0.44%)
Sep 24, 2021	90.30	91.12	89.98	90.11	1,829,991	-0.61(-0.67%)
Sep 23, 2021	90.09	91.47	89.93	90.72	2,530,416	+1.37(+1.53%)
Sep 22, 2021	88.48	90.01	88.44	89.35	2,917,218	+1.67(+1.91%)
Sep 21, 2021	89.02	89.28	87.57	87.68	2,356,017	-0.90(-1.01%)
Sep 20, 2021	88.56	88.87	87.25	88.58	3,198,171	-1.67(-1.86%)
Sep 17, 2021	90.87	91.90	89.82	90.25	5,272,227	-2.17(-2.35%)
Sep 16, 2021	93.12	93.13	91.89	92.42	2,000,525	-0.51(-0.55%)
Sep 15, 2021	91.37	93.14	90.89	92.94	3,848,058	+1.57(+1.72%)
Sep 14, 2021	93.16	93.37	91.03	91.36	4,240,304	-1.41(-1.52%)
Sep 13, 2021	94.33	94.78	92.07	92.78	3,883,670	-0.87(-0.93%)
Sep 10, 2021	94.53	94.95	93.49	93.65	2,599,221	+0.01(+0.01%)
Sep 09, 2021	96.67	96.67	93.48	93.64	4,484,904	-2.83(-2.93%)
Sep 08, 2021	96.56	97.01	95.90	96.46	2,202,709	-0.53(-0.55%)
Sep 07, 2021	98.30	98.32	96.96	97.00	1,841,391	-1.60(-1.62%)
Sep 03, 2021	99.00	99.17	98.15	98.60	2,146,769	-0.30(-0.30%)
Sep 02, 2021	97.85	98.90	97.74	98.90	1,841,912	+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.