Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	98.85	99.89	96.08	96.66	208,408	-3.49(-3.49%)
Nov 29, 2021	100.65	100.80	98.66	100.16	145,951	+0.68(+0.68%)
Nov 26, 2021	100.22	100.36	98.24	99.48	84,244	-3.37(-3.27%)
Nov 24, 2021	102.94	103.83	102.40	102.85	100,584	-0.41(-0.40%)
Nov 23, 2021	101.82	103.94	100.75	103.26	148,742	+1.67(+1.64%)
Nov 22, 2021	101.59	103.73	99.91	101.60	141,865	+0.89(+0.88%)
Nov 19, 2021	103.01	103.53	100.39	100.71	129,759	-2.46(-2.39%)
Nov 18, 2021	103.55	103.41	102.94	103.17	131,261	-0.38(-0.37%)
Nov 17, 2021	103.65	103.92	101.91	103.55	142,774	-0.42(-0.40%)
Nov 16, 2021	103.51	105.95	102.71	103.97	292,379	+0.31(+0.30%)
Nov 15, 2021	104.18	104.18	103.26	103.66	98,695	-0.35(-0.34%)
Nov 12, 2021	105.49	106.69	103.81	104.01	92,362	-1.19(-1.13%)
Nov 11, 2021	103.16	105.32	102.99	105.20	63,182	+2.04(+1.98%)
Nov 10, 2021	104.37			103.16	86,421	-1.34(-1.28%)
Nov 09, 2021	103.72	105.03	102.70	104.50	115,773	+0.79(+0.76%)
Nov 08, 2021	103.78	104.62	103.32	103.71	105,027	+0.41(+0.40%)
Nov 05, 2021	104.16	104.74	101.60	103.30	189,120	+0.17(+0.16%)
Nov 04, 2021	103.33	104.84	102.89	103.13	200,743	+0.16(+0.15%)
Nov 03, 2021	103.55	104.72	102.32	102.97	168,583	-0.91(-0.88%)
Nov 02, 2021	102.26	106.13	102.26	103.88	400,829	+1.07(+1.04%)
Nov 01, 2021	98.53	103.08	98.24	102.82	266,677	+4.58(+4.66%)
Oct 29, 2021	95.52	98.39	95.40	98.24	172,602	+3.01(+3.16%)
Oct 28, 2021	93.82	96.73	92.80	95.23	222,754	+4.63(+5.11%)
Oct 27, 2021	92.14	92.15	90.45	90.60	143,705	-1.70(-1.84%)
Oct 26, 2021	90.52	92.33		92.30	114,891	+2.05(+2.27%)
Oct 25, 2021	88.84	91.99	88.84	90.24	187,679	+1.48(+1.67%)
Oct 22, 2021	87.72	89.05	87.47	88.76	49,708	+1.02(+1.16%)
Oct 21, 2021	86.85	87.88	86.69	87.74	63,607	+0.92(+1.06%)
Oct 20, 2021	86.94	87.02	85.18	86.83	50,736	+1.20(+1.40%)
Oct 19, 2021	85.54	86.65	83.58	85.62	34,933	+0.42(+0.49%)
Oct 18, 2021	83.51	85.57	83.51	85.20	39,597	+1.23(+1.47%)
Oct 15, 2021	85.28	86.59	83.88	83.97	90,417	+0.21(+0.26%)
Oct 14, 2021	82.22	83.84	82.16	83.76	72,119	+2.36(+2.90%)
Oct 13, 2021	82.00	82.00	80.65	81.39	49,016	-0.61(-0.74%)
Oct 12, 2021	82.35	82.69	81.33	82.00	39,453	-0.05(-0.06%)
Oct 11, 2021	83.51	83.54	81.95	82.05	34,470	-1.12(-1.35%)
Oct 08, 2021	84.09	84.09	82.13	83.17	86,195	-0.94(-1.12%)
Oct 07, 2021	83.83	84.65	83.66	84.11	88,896	+1.09(+1.32%)
Oct 06, 2021	82.41	83.28	81.70	83.02	80,158	-0.15(-0.18%)
Oct 05, 2021	82.06	84.65	81.94	83.16	89,506	+1.17(+1.43%)
Oct 04, 2021	80.82	82.24	80.31	81.99	118,442	+1.17(+1.45%)
Oct 01, 2021	81.85	82.48	79.27	80.82	185,498	-0.28(-0.35%)
Sep 30, 2021	84.22	84.55	80.75	81.10	133,274	-2.67(-3.18%)
Sep 29, 2021	84.54	84.67	83.03	83.77	66,162	-0.29(-0.35%)
Sep 28, 2021	85.18	85.29	83.86	84.06	87,356	-1.49(-1.75%)
Sep 27, 2021	84.56	86.40	84.17	85.56	66,447	+0.85(+1.00%)
Sep 24, 2021	84.29	85.40	83.89	84.71	54,848	+0.21(+0.24%)
Sep 23, 2021	84.29	85.18	83.94	84.50	88,004	+0.91(+1.09%)
Sep 22, 2021	82.93	84.97	78.70	83.59	140,520	+1.31(+1.59%)
Sep 21, 2021	81.76	82.91	80.57	82.28	165,865	+1.26(+1.56%)
Sep 20, 2021	79.63	81.20	79.03	81.02	140,819	-0.38(-0.47%)
Sep 17, 2021	81.91	82.10	80.53	81.40	420,502	-0.51(-0.62%)
Sep 16, 2021	82.45	82.87	81.27	81.91	97,229	-0.13(-0.15%)
Sep 15, 2021	80.55	82.78	79.91	82.04	104,583	+1.82(+2.26%)
Sep 14, 2021	82.50	82.94	80.09	80.22	101,870	-2.03(-2.47%)
Sep 13, 2021	83.53	83.53	81.77	82.25	93,505	+0.03(+0.04%)
Sep 10, 2021	84.01	84.52	82.22	82.22	106,812	-0.89(-1.07%)
Sep 09, 2021	84.93	85.32	83.05	83.11	84,395	-1.81(-2.13%)
Sep 08, 2021	90.00	90.00	84.15	84.92	90,051	-1.35(-1.56%)
Sep 07, 2021	87.56	88.04	86.07	86.27	103,676	-1.05(-1.20%)
Sep 03, 2021	87.99	88.67	86.86	87.31	84,404	-0.86(-0.98%)
Sep 02, 2021	87.10	88.57	86.63	88.17	92,564	+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.