Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	74.69	75.30	73.02	73.42	14,755,604	-2.64(-3.47%)
Nov 29, 2021	76.73	77.62	74.84	76.05	12,648,029	+0.43(+0.57%)
Nov 26, 2021	74.71	75.82	73.82	75.62	11,136,736	-3.39(-4.29%)
Nov 24, 2021	78.73	79.08	78.30	79.01	7,209,301	+0.12(+0.15%)
Nov 23, 2021	78.67	79.00	78.18	78.90	7,777,749	+0.80(+1.03%)
Nov 22, 2021	77.65	78.81	77.50	78.09	8,030,238	+0.83(+1.08%)
Nov 19, 2021	77.14	77.86	76.75	77.26	8,545,818	-0.55(-0.71%)
Nov 18, 2021	78.40	78.68	77.37	77.81	11,037,722	-1.02(-1.29%)
Nov 17, 2021	80.15	80.29	78.39	78.83	10,736,457	-1.05(-1.32%)
Nov 16, 2021	82.04	82.09	79.47	79.88	15,430,794	-2.57(-3.11%)
Nov 15, 2021	83.50	83.99	82.08	82.45	7,921,310	-0.71(-0.86%)
Nov 12, 2021	83.01	83.42	82.28	83.16	9,866,449	+0.46(+0.55%)
Nov 11, 2021	83.90	84.71	82.53	82.70	7,122,665	-1.51(-1.80%)
Nov 10, 2021	86.95			84.22	11,239,652	-1.80(-2.09%)
Nov 09, 2021	88.67	89.78	85.39	86.02	32,481,704	+2.22(+2.65%)
Nov 08, 2021	84.56	85.26	83.72	83.80	6,689,413	-0.25(-0.29%)
Nov 05, 2021	82.65	84.75	82.58	84.05	9,836,040	+2.73(+3.36%)
Nov 04, 2021	81.83	82.24	80.61	81.32	6,047,934	-0.59(-0.72%)
Nov 03, 2021	82.05	82.19	81.02	81.90	5,317,437	-0.56(-0.67%)
Nov 02, 2021	82.19	82.81	81.39	82.46	5,797,236	+0.36(+0.43%)
Nov 01, 2021	81.74	82.52	81.37	82.11	6,322,695	+1.05(+1.30%)
Oct 29, 2021	81.12	81.34	80.47	81.05	7,269,616	-0.30(-0.37%)
Oct 28, 2021	79.91	81.44	79.69	81.36	7,647,105	+1.09(+1.36%)
Oct 27, 2021	83.38	83.68	80.14	80.27	11,622,608	-2.77(-3.34%)
Oct 26, 2021	81.74			83.04	15,138,539	+1.65(+2.03%)
Oct 25, 2021	80.10	81.92	79.86	81.39	8,403,163	+0.97(+1.20%)
Oct 22, 2021	79.65	80.77	79.26	80.42	6,928,535	+0.70(+0.87%)
Oct 21, 2021	81.74	82.23	79.62	79.72	9,336,552	-2.20(-2.69%)
Oct 20, 2021	80.96	81.93	80.28	81.93	7,901,514	+0.98(+1.21%)
Oct 19, 2021	80.83	81.13	80.06	80.95	5,453,143	+0.47(+0.59%)
Oct 18, 2021	80.13	80.82	79.64	80.47	5,363,290	-0.22(-0.28%)
Oct 15, 2021	80.11	81.85	79.76	80.70	7,310,471	+1.29(+1.63%)
Oct 14, 2021	79.72	80.11	79.12	79.41	8,079,996	+0.29(+0.37%)
Oct 13, 2021	78.99	79.76	78.20	79.11	9,726,705	-0.28(-0.35%)
Oct 12, 2021	80.04	80.41	78.50	79.39	11,061,541	-1.05(-1.31%)
Oct 11, 2021	81.03	81.74	80.36	80.44	5,333,006	-0.49(-0.61%)
Oct 08, 2021	81.44	82.10	80.89	80.94	5,529,602	-0.61(-0.75%)
Oct 07, 2021	81.03	82.34	80.64	81.55	8,611,693	+0.91(+1.13%)
Oct 06, 2021	80.13	80.71	78.88	80.64	9,070,614	-0.44(-0.54%)
Oct 05, 2021	81.20	81.92	80.19	81.08	7,421,577	+0.00(+0.00%)
Oct 04, 2021	81.46	82.76	80.85	81.08	9,905,275	-0.71(-0.87%)
Oct 01, 2021	80.52	82.23	80.13	81.79	10,472,845	+2.16(+2.71%)
Sep 30, 2021	82.21	82.77	79.57	79.63	11,581,936	-2.51(-3.06%)
Sep 29, 2021	81.93	82.70	81.39	82.14	9,571,920	+0.43(+0.52%)
Sep 28, 2021	81.38	82.51	80.95	81.72	16,290,846	+0.29(+0.36%)
Sep 27, 2021	80.81	82.18	80.69	81.43	10,452,848	+1.20(+1.49%)
Sep 24, 2021	79.35	80.53	79.30	80.23	8,487,030	+0.71(+0.89%)
Sep 23, 2021	76.87	80.38	76.86	79.52	15,019,427	+3.41(+4.49%)
Sep 22, 2021	75.43	76.48	75.42	76.10	14,522,123	+1.33(+1.78%)
Sep 21, 2021	77.15	77.22	74.30	74.77	20,439,764	-2.31(-3.00%)
Sep 20, 2021	76.07	77.13	75.12	77.08	13,081,907	-0.51(-0.66%)
Sep 17, 2021	78.12	78.67	77.33	77.59	13,883,416	-0.67(-0.86%)
Sep 16, 2021	79.08	79.32	77.86	78.27	7,744,364	-0.63(-0.80%)
Sep 15, 2021	77.84	79.14	77.76	78.90	10,492,743	+1.37(+1.77%)
Sep 14, 2021	80.74	80.74	77.29	77.52	20,743,692	-3.15(-3.91%)
Sep 13, 2021	79.28	80.98	78.79	80.67	16,163,417	+1.90(+2.41%)
Sep 10, 2021	79.77	80.28	78.60	78.77	12,392,638	-1.00(-1.25%)
Sep 09, 2021	79.05	81.03	78.86	79.77	12,152,451	+0.55(+0.69%)
Sep 08, 2021	79.51	80.88	77.55	79.22	15,535,524	-0.55(-0.69%)
Sep 07, 2021	80.71	81.05	79.01	79.77	14,230,862	-1.13(-1.39%)
Sep 03, 2021	81.86	82.91	80.38	80.90	9,863,718	-1.17(-1.42%)
Sep 02, 2021	80.32	82.13	80.30	82.06	10,999,302	+2.01(+2.51%)

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.