Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	77.38	80.50	77.23	79.90	1,473,108	+1.92(+2.46%)
Nov 29, 2021	79.58	80.75	76.71	77.98	1,398,825	-0.81(-1.03%)
Nov 26, 2021	79.57	82.00	78.46	78.79	1,176,066	-2.13(-2.63%)
Nov 24, 2021	79.49	81.51	77.47	80.92	2,396,965	+0.84(+1.05%)
Nov 23, 2021	80.07	80.46	77.42	80.08	1,917,401	-0.21(-0.27%)
Nov 22, 2021	82.42	82.42	80.06	80.29	1,470,636	-2.15(-2.60%)
Nov 19, 2021	83.01	83.98	81.92	82.44	1,060,038	-0.64(-0.77%)
Nov 18, 2021	86.48	87.76	82.90	83.08	1,404,319	-3.00(-3.49%)
Nov 17, 2021	86.31	86.92	84.61	86.08	856,404	-0.50(-0.58%)
Nov 16, 2021	84.98	87.20	84.51	86.58	947,453	+1.50(+1.76%)
Nov 15, 2021	89.03	89.68	84.31	85.08	1,820,831	-3.85(-4.33%)
Nov 12, 2021	88.07	89.29	87.02	88.93	1,060,055	+1.01(+1.15%)
Nov 11, 2021	88.66	89.70	87.31	87.92	967,601	-2.53(-2.80%)
Nov 10, 2021	90.70			90.45	1,876,705	-0.82(-0.90%)
Nov 09, 2021	94.12	95.00	90.75	91.27	1,142,409	-2.87(-3.05%)
Nov 08, 2021	90.82	94.90	90.80	94.14	1,266,532	+3.90(+4.32%)
Nov 05, 2021	93.08	93.95	89.55	90.24	1,548,149	-2.86(-3.07%)
Nov 04, 2021	95.62	95.88	90.14	93.10	2,115,875	-3.78(-3.90%)
Nov 03, 2021	95.60	96.98	94.80	96.88	1,137,033	+1.04(+1.09%)
Nov 02, 2021	95.66	98.58	94.35	95.84	1,157,553	+0.38(+0.40%)
Nov 01, 2021	91.50	96.19	94.69	95.46	1,597,263	+4.13(+4.52%)
Oct 29, 2021	93.79		91.21	91.33	1,225,449	-2.67(-2.84%)
Oct 28, 2021	92.72	95.41	90.33	94.00	1,145,693	+1.22(+1.31%)
Oct 27, 2021	95.31	96.25	92.52	92.78	1,499,897	-2.28(-2.40%)
Oct 26, 2021	97.30		95.05	95.06	955,681	-1.64(-1.70%)
Oct 25, 2021	95.53	97.29	94.27	96.70	1,081,328	+1.14(+1.19%)
Oct 22, 2021	96.95		94.25	95.56	1,325,472	-1.50(-1.55%)
Oct 21, 2021	98.75	99.45	96.75	97.06	1,649,496	-1.31(-1.33%)
Oct 20, 2021	100.50	101.81	98.27	98.37	1,189,825	-1.89(-1.89%)
Oct 19, 2021	97.47	102.96	97.33	100.26	1,919,090	+4.05(+4.21%)
Oct 18, 2021	97.34	97.47	95.68	96.21	1,275,967	-0.79(-0.81%)
Oct 15, 2021	99.23	99.81	96.65	97.00	1,851,448	-1.70(-1.72%)
Oct 14, 2021	98.35	102.67	96.60	98.70	2,901,441	+1.93(+1.99%)
Oct 13, 2021	92.80	98.33	92.33	96.77	6,427,457	-5.82(-5.67%)
Oct 12, 2021	101.25	104.79	100.72	102.59	2,003,633	+1.94(+1.93%)
Oct 11, 2021	99.05	101.34	98.68	100.65	1,784,818	+2.02(+2.05%)
Oct 08, 2021	102.79	102.91	96.55	98.63	3,449,637	-4.36(-4.23%)
Oct 07, 2021	102.50	105.59	101.66	102.99	930,898	+1.00(+0.98%)
Oct 06, 2021	101.82	103.77	99.10	101.99	1,171,687	-0.50(-0.49%)
Oct 05, 2021	102.98	105.60	101.77	102.49	949,519	+0.06(+0.06%)
Oct 04, 2021	110.00	110.01	102.23	102.43	1,761,350	-8.86(-7.96%)
Oct 01, 2021	111.75	112.39	108.94	111.29	916,849	-0.64(-0.57%)
Sep 30, 2021	111.36	114.23	110.45	111.93	728,351	+1.73(+1.57%)
Sep 29, 2021	112.54	113.95	109.63	110.20	1,134,326	-1.95(-1.74%)
Sep 28, 2021	115.57	115.75	111.87	112.15	1,269,500	-5.11(-4.36%)
Sep 27, 2021	116.17	117.84	113.32	117.26	769,116	+0.83(+0.71%)
Sep 24, 2021	119.51	120.24	116.01	116.43	1,088,157	-4.82(-3.98%)
Sep 23, 2021	119.26	122.25	116.91	121.25	772,144	+3.44(+2.92%)
Sep 22, 2021	117.57	120.08	116.64	117.81	658,472	+0.56(+0.48%)
Sep 21, 2021	117.50	119.78	116.63	117.25	886,318	+0.78(+0.67%)
Sep 20, 2021	118.77	121.36	115.36	116.47	1,571,353	-8.05(-6.46%)
Sep 17, 2021	117.75	124.79	115.96	124.52	1,670,872	+7.10(+6.05%)
Sep 16, 2021	116.90	118.50	114.64	117.42	642,250	+0.16(+0.14%)
Sep 15, 2021	116.21	117.34	114.42	117.26	773,540	+0.96(+0.83%)
Sep 14, 2021	118.31	120.50	115.83	116.30	773,545	-1.70(-1.44%)
Sep 13, 2021	120.91	120.91	116.56	118.00	1,263,835	-2.74(-2.27%)
Sep 10, 2021	122.43	123.38	120.29	120.74	652,244	-0.72(-0.59%)
Sep 09, 2021	119.55	124.25	119.37	121.46	788,464	+2.20(+1.84%)
Sep 08, 2021	120.08	122.53	117.54	119.26	920,668	-1.25(-1.04%)
Sep 07, 2021	121.59	124.38	120.18	120.51	902,564	-1.45(-1.19%)
Sep 03, 2021	127.83	127.83	121.15	121.96	1,002,378	-5.11(-4.02%)
Sep 02, 2021	126.69	127.50	124.70	127.07	743,770	+0.71(+0.56%)

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.