Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	98.84	99.89	96.07	96.66	208,415	-3.49(-3.49%)
Nov 29, 2021	100.64	100.80	98.66	100.15	145,956	+0.67(+0.68%)
Nov 26, 2021	100.22	100.36	98.23	99.48	84,246	-3.37(-3.27%)
Nov 24, 2021	102.93	103.82	102.39	102.84	100,587	-0.41(-0.40%)
Nov 23, 2021	101.82	103.94	100.75	103.26	148,747	+1.67(+1.64%)
Nov 22, 2021	101.58	103.73	99.90	101.59	141,870	+0.89(+0.88%)
Nov 19, 2021	103.01	103.52	100.39	100.70	129,764	-2.46(-2.39%)
Nov 18, 2021	103.55	103.41	102.94	103.17	131,265	-0.38(-0.37%)
Nov 17, 2021	103.64	103.92	101.91	103.55	142,779	-0.42(-0.40%)
Nov 16, 2021	103.51	105.95	102.70	103.97	292,389	+0.31(+0.30%)
Nov 15, 2021	104.18	104.18	103.25	103.65	98,698	-0.35(-0.34%)
Nov 12, 2021	105.49	106.69	103.81	104.00	92,365	-1.19(-1.13%)
Nov 11, 2021	103.16	105.31	102.99	105.20	63,184	+2.04(+1.98%)
Nov 10, 2021	104.37			103.16	86,424	-1.34(-1.28%)
Nov 09, 2021	103.71	105.03	102.70	104.49	115,777	+0.79(+0.76%)
Nov 08, 2021	103.78	104.62	103.31	103.70	105,030	+0.41(+0.40%)
Nov 05, 2021	104.15	104.74	101.59	103.29	189,126	+0.17(+0.16%)
Nov 04, 2021	103.32	104.83	102.89	103.13	200,750	+0.16(+0.15%)
Nov 03, 2021	103.55	104.72	102.31	102.97	168,588	-0.91(-0.87%)
Nov 02, 2021	102.26	106.12	102.26	103.88	400,842	+1.06(+1.04%)
Nov 01, 2021	98.53	103.08	98.23	102.81	266,686	+4.58(+4.66%)
Oct 29, 2021	95.52	98.39	95.40	98.23	172,608	+3.01(+3.16%)
Oct 28, 2021	93.82	96.73	92.80	95.22	222,762	+4.63(+5.11%)
Oct 27, 2021	92.14	92.15	90.45	90.59	143,710	-1.70(-1.84%)
Oct 26, 2021	90.51	92.33		92.29	114,894	+2.05(+2.27%)
Oct 25, 2021	88.83	91.99	88.83	90.24	187,686	+1.48(+1.67%)
Oct 22, 2021	87.72	89.05	87.47	88.76	49,709	+1.02(+1.16%)
Oct 21, 2021	86.85	87.88	86.69	87.74	63,609	+0.92(+1.06%)
Oct 20, 2021	86.94	87.02	85.18	86.82	50,738	+1.20(+1.40%)
Oct 19, 2021	85.53	86.65	83.58	85.62	34,934	+0.42(+0.49%)
Oct 18, 2021	83.51	85.56	83.51	85.20	39,598	+1.23(+1.47%)
Oct 15, 2021	85.28	86.59	83.88	83.97	90,420	+0.21(+0.26%)
Oct 14, 2021	82.22	83.83	82.15	83.75	72,121	+2.36(+2.90%)
Oct 13, 2021	82.00	82.00	80.64	81.39	49,017	-0.61(-0.74%)
Oct 12, 2021	82.35	82.69	81.32	82.00	39,454	-0.05(-0.06%)
Oct 11, 2021	83.51	83.54	81.95	82.05	34,472	-1.12(-1.35%)
Oct 08, 2021	84.09	84.09	82.12	83.17	86,198	-0.94(-1.12%)
Oct 07, 2021	83.82	84.64	83.66	84.11	88,899	+1.09(+1.32%)
Oct 06, 2021	82.41	83.28	81.69	83.01	80,160	-0.15(-0.18%)
Oct 05, 2021	82.06	84.64	81.94	83.16	89,509	+1.17(+1.43%)
Oct 04, 2021	80.81	82.24	80.31	81.99	118,446	+1.17(+1.45%)
Oct 01, 2021	81.85	82.48	79.27	80.81	185,504	-0.28(-0.35%)
Sep 30, 2021	84.21	84.55	80.75	81.10	133,278	-2.67(-3.18%)
Sep 29, 2021	84.54	84.66	83.03	83.76	66,164	-0.29(-0.35%)
Sep 28, 2021	85.18	85.29	83.85	84.06	87,359	-1.49(-1.75%)
Sep 27, 2021	84.56	86.39	84.17	85.55	66,449	+0.85(+1.00%)
Sep 24, 2021	84.28	85.40	83.89	84.70	54,850	+0.21(+0.24%)
Sep 23, 2021	84.28	85.18	83.94	84.50	88,007	+0.91(+1.09%)
Sep 22, 2021	82.92	84.97	78.69	83.59	140,525	+1.31(+1.59%)
Sep 21, 2021	81.75	82.91	80.57	82.28	165,871	+1.26(+1.56%)
Sep 20, 2021	79.62	81.20	79.03	81.02	140,824	-0.38(-0.47%)
Sep 17, 2021	81.91	82.10	80.53	81.40	420,516	-0.51(-0.62%)
Sep 16, 2021	82.45	82.87	81.26	81.91	97,233	-0.13(-0.15%)
Sep 15, 2021	80.55	82.78	79.91	82.04	104,587	+1.82(+2.26%)
Sep 14, 2021	82.49	82.93	80.09	80.22	101,873	-2.03(-2.47%)
Sep 13, 2021	83.53	83.53	81.77	82.25	93,508	+0.03(+0.04%)
Sep 10, 2021	84.01	84.52	82.22	82.22	106,815	-0.89(-1.07%)
Sep 09, 2021	84.93	85.32	83.05	83.11	84,397	-1.81(-2.13%)
Sep 08, 2021	90.00	90.00	84.15	84.92	90,054	-1.35(-1.56%)
Sep 07, 2021	87.56	88.03	86.07	86.27	103,680	-1.05(-1.20%)
Sep 03, 2021	87.98	88.67	86.86	87.31	84,407	-0.86(-0.97%)
Sep 02, 2021	87.10	88.57	86.63	88.17	92,568	+1.54(+1.78%)

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.