Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	82.60	85.04	80.21	80.46	2,554,256	-2.82(-3.39%)
Nov 29, 2021	82.71	85.26	82.00	83.28	2,587,450	+0.65(+0.78%)
Nov 26, 2021	84.37	86.60	82.40	82.63	4,634,693	+5.88(+7.66%)
Nov 24, 2021	76.32	77.58	75.47	76.75	660,725	-0.37(-0.48%)
Nov 23, 2021	79.49	80.28	76.52	77.12	1,069,959	-3.14(-3.91%)
Nov 22, 2021	83.35	83.69	79.80	80.26	1,887,615	-2.97(-3.57%)
Nov 19, 2021	83.75	85.68	82.30	83.23	652,049	-0.08(-0.10%)
Nov 18, 2021	85.08	86.43	83.14	83.31	580,024	-1.46(-1.72%)
Nov 17, 2021	83.25	84.81	82.53	84.77	576,994	+1.58(+1.90%)
Nov 16, 2021	81.92	83.74	81.72	83.19	383,260	+1.35(+1.65%)
Nov 15, 2021	82.35	83.27	81.65	81.84	341,590	-0.11(-0.13%)
Nov 12, 2021	81.70	82.31	81.49	81.95	311,743	+0.36(+0.44%)
Nov 11, 2021	81.34	82.24	81.02	81.59	358,592	+0.59(+0.72%)
Nov 10, 2021	81.27			81.00	402,262	-1.15(-1.40%)
Nov 09, 2021	83.03	83.29	81.91	82.16	315,727	-0.47(-0.56%)
Nov 08, 2021	81.21	82.91	80.68	82.62	425,259	+1.55(+1.91%)
Nov 05, 2021	80.47	81.21	78.84	81.07	838,097	-0.08(-0.10%)
Nov 04, 2021	80.29	81.46	79.81	81.15	415,072	+0.80(+1.00%)
Nov 03, 2021	81.23	81.79	77.20	80.35	563,904	-0.73(-0.91%)
Nov 02, 2021	81.72	83.28	78.21	81.08	839,143	+0.44(+0.54%)
Nov 01, 2021	79.64	81.21	79.00	80.65	825,532	+0.91(+1.15%)
Oct 29, 2021	78.78	80.49	78.15	79.73	475,099	+0.51(+0.64%)
Oct 28, 2021	77.43	79.47	77.34	79.23	512,239	+2.22(+2.89%)
Oct 27, 2021	78.98	79.11	76.60	77.00	372,442	-1.74(-2.21%)
Oct 26, 2021	78.19			78.74	456,221	+0.63(+0.80%)
Oct 25, 2021	77.65	78.76	76.91	78.12	284,059	+0.33(+0.42%)
Oct 22, 2021	77.71	78.55	77.18	77.79	250,784	+0.06(+0.08%)
Oct 21, 2021	78.50	78.50	76.99	77.73	376,584	-0.47(-0.60%)
Oct 20, 2021	77.56	78.53	77.47	78.19	413,151	+0.96(+1.25%)
Oct 19, 2021	77.36	78.42	77.12	77.23	621,814	+0.27(+0.35%)
Oct 18, 2021	76.52	77.08	75.76	76.96	278,535	+0.28(+0.36%)
Oct 15, 2021	76.00	77.71	75.40	76.69	1,106,540	+0.91(+1.21%)
Oct 14, 2021	75.38	76.31	75.02	75.77	410,431	+1.45(+1.95%)
Oct 13, 2021	74.98	75.64	73.87	74.32	706,380	-0.69(-0.91%)
Oct 12, 2021	76.09	76.78	73.67	75.01	687,419	-0.69(-0.92%)
Oct 11, 2021	76.20	76.69	75.42	75.70	237,194	-0.91(-1.19%)
Oct 08, 2021	77.39	77.81	75.95	76.62	334,145	-0.77(-1.00%)
Oct 07, 2021	76.79	78.41	76.79	77.39	509,194	+0.95(+1.25%)
Oct 06, 2021	76.21	77.82	75.56	76.44	677,063	-0.37(-0.48%)
Oct 05, 2021	76.58	77.92	76.26	76.80	390,295	+0.45(+0.59%)
Oct 04, 2021	77.20	77.58	75.22	76.36	492,776	-1.27(-1.64%)
Oct 01, 2021	77.79	78.09	74.98	77.63	674,095	+0.08(+0.10%)
Sep 30, 2021	79.07	80.23	77.52	77.55	603,203	-0.96(-1.23%)
Sep 29, 2021	79.31	80.18	78.38	78.51	749,822	-0.18(-0.23%)
Sep 28, 2021	78.28	79.08	76.21	78.69	1,375,276	-0.35(-0.44%)
Sep 27, 2021	83.42	83.66	77.96	79.04	877,314	-4.94(-5.89%)
Sep 24, 2021	83.78	84.25	83.09	83.98	580,127	-0.29(-0.34%)
Sep 23, 2021	83.43	84.87	83.31	84.27	473,686	+1.43(+1.73%)
Sep 22, 2021	81.64	83.27	81.24	82.84	581,262	+1.23(+1.51%)
Sep 21, 2021	82.77	82.77	81.34	81.61	406,886	-0.51(-0.62%)
Sep 20, 2021	81.51	82.92	80.55	82.12	627,714	-0.65(-0.78%)
Sep 17, 2021	83.05	83.65	81.79	82.76	1,683,680	+0.09(+0.11%)
Sep 16, 2021	84.66	84.90	82.29	82.67	1,378,590	-1.94(-2.29%)
Sep 15, 2021	85.39	85.85	83.78	84.61	1,402,776	-0.68(-0.79%)
Sep 14, 2021	85.68	85.80	84.67	85.28	622,179	-0.15(-0.17%)
Sep 13, 2021	89.54	89.57	84.54	85.43	904,326	-3.71(-4.17%)
Sep 10, 2021	89.94	90.25	89.03	89.15	524,633	-0.62(-0.69%)
Sep 09, 2021	90.80	91.70	89.70	89.76	325,279	-0.66(-0.72%)
Sep 08, 2021	90.15	90.93	89.61	90.42	449,601	+0.24(+0.26%)
Sep 07, 2021	90.61	90.61	88.90	90.18	646,414	-0.54(-0.59%)
Sep 03, 2021	90.28	91.40	89.76	90.72	444,698	+0.56(+0.62%)
Sep 02, 2021	88.87	90.23	88.63	90.16	673,844	+1.42(+1.60%)

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.