Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	100.46	101.86	98.68	99.50	131,204	-2.31(-2.27%)
Nov 29, 2021	104.62	104.62	101.50	101.81	72,215	-1.42(-1.38%)
Nov 26, 2021	104.26	104.55	101.06	103.23	59,820	-5.00(-4.62%)
Nov 24, 2021	107.50	108.87	106.07	108.24	101,389	-0.12(-0.11%)
Nov 23, 2021	107.42	108.85	106.60	108.35	117,303	+1.49(+1.39%)
Nov 22, 2021	104.90	108.13	103.73	106.86	114,693	+2.51(+2.41%)
Nov 19, 2021	104.07	105.61	104.07	104.35	107,373	-0.91(-0.86%)
Nov 18, 2021	106.77	105.25	104.07	105.26	105,540	-0.70(-0.66%)
Nov 17, 2021	107.03	107.51	104.77	105.96	108,814	-1.31(-1.22%)
Nov 16, 2021	105.97	109.38	104.15	107.27	186,294	+1.02(+0.96%)
Nov 15, 2021	107.67	107.67	105.96	106.25	109,903	-1.27(-1.18%)
Nov 12, 2021	108.08	108.96	107.38	107.52	90,615	-0.05(-0.04%)
Nov 11, 2021	106.11	108.14	105.52	107.56	76,635	+2.04(+1.94%)
Nov 10, 2021	103.79			105.52	157,884	+1.50(+1.44%)
Nov 09, 2021	101.15	104.41	100.10	104.02	142,906	+1.93(+1.89%)
Nov 08, 2021	98.81	102.54	98.25	102.10	283,001	+4.57(+4.69%)
Nov 05, 2021	85.90	97.94	85.90	97.52	515,865	+7.83(+8.73%)
Nov 04, 2021	90.00	90.43	89.21	89.69	64,843	-0.31(-0.35%)
Nov 03, 2021	89.54	90.89	89.23	90.00	80,696	+0.15(+0.16%)
Nov 02, 2021	90.41	91.36	89.54	89.86	45,547	-0.08(-0.09%)
Nov 01, 2021	87.59	90.73	87.24	89.93	73,498	+2.70(+3.09%)
Oct 29, 2021	87.14	88.21	86.71	87.24	39,708	+0.21(+0.25%)
Oct 28, 2021	85.70	87.45	85.14	87.03	52,406	+1.62(+1.90%)
Oct 27, 2021	85.89	86.73	85.24	85.40	44,936	-0.71(-0.82%)
Oct 26, 2021	87.00		86.09	86.11	43,785	-0.59(-0.68%)
Oct 25, 2021	85.65	87.27	85.19	86.70	54,799	+0.90(+1.04%)
Oct 22, 2021	85.48	86.71	85.48	85.81	31,385	+0.04(+0.05%)
Oct 21, 2021	84.67	85.95	84.25	85.77	42,585	+0.68(+0.80%)
Oct 20, 2021	83.34	85.11	82.80	85.09	61,995	+1.70(+2.04%)
Oct 19, 2021	84.10	84.21	83.00	83.39	55,482	-0.90(-1.07%)
Oct 18, 2021	84.30	84.97	83.43	84.29	66,362	-0.74(-0.87%)
Oct 15, 2021	86.08	86.67	84.81	85.03	103,146	+0.63(+0.75%)
Oct 14, 2021	83.40	84.42	82.56	84.40	57,837	+1.57(+1.89%)
Oct 13, 2021	84.98	84.98	82.62	82.83	60,602	-2.49(-2.92%)
Oct 12, 2021	85.52	86.03	84.90	85.32	49,360	-0.19(-0.23%)
Oct 11, 2021	86.40	86.99	85.49	85.52	34,484	-0.82(-0.95%)
Oct 08, 2021	87.89	87.89	86.19	86.33	31,328	-1.21(-1.38%)
Oct 07, 2021	86.89	89.21	86.63	87.54	86,502	+1.59(+1.85%)
Oct 06, 2021	85.52	86.03	83.29	85.95	66,060	-0.59(-0.69%)
Oct 05, 2021	86.35	86.67	84.62	86.55	92,189	+0.19(+0.23%)
Oct 04, 2021	86.60	87.21	85.53	86.35	99,923	-0.50(-0.57%)
Oct 01, 2021	85.38	87.87	84.66	86.85	74,646	+2.08(+2.46%)
Sep 30, 2021	86.11	86.40	84.65	84.77	83,026	-0.62(-0.73%)
Sep 29, 2021	85.23	85.83	83.90	85.39	49,228	+0.65(+0.77%)
Sep 28, 2021	84.77	85.56	83.75	84.74	83,831	+0.29(+0.35%)
Sep 27, 2021	83.73	86.22	83.73	84.45	77,304	+1.18(+1.41%)
Sep 24, 2021	83.45	84.74	83.13	83.27	85,463	-0.18(-0.22%)
Sep 23, 2021	81.68	84.77	81.43	83.45	95,521	+2.67(+3.30%)
Sep 22, 2021	79.12	81.51	78.15	80.79	80,280	+2.46(+3.14%)
Sep 21, 2021	79.82	79.89	78.10	78.33	103,285	-0.55(-0.70%)
Sep 20, 2021	79.60	80.20	77.65	78.88	86,470	-2.72(-3.34%)
Sep 17, 2021	80.65	82.18	79.08	81.61	281,545	+1.52(+1.90%)
Sep 16, 2021	80.74	81.07	79.15	80.09	53,402	-0.63(-0.78%)
Sep 15, 2021	79.44	81.03	78.87	80.72	55,950	+1.36(+1.72%)
Sep 14, 2021	81.21	81.39	79.10	79.36	90,034	-1.44(-1.78%)
Sep 13, 2021	81.62	81.72	79.91	80.80	48,332	+0.11(+0.13%)
Sep 10, 2021	81.70	81.98	80.45	80.69	49,689	-0.37(-0.46%)
Sep 09, 2021	81.13	81.89	80.98	81.06	87,390	-0.43(-0.53%)
Sep 08, 2021	80.93	81.55	80.05	81.49	85,302	+0.14(+0.17%)
Sep 07, 2021	83.36	83.68	81.25	81.35	46,163	-2.25(-2.69%)
Sep 03, 2021	83.85	84.01	82.42	83.60	69,917	-0.13(-0.15%)
Sep 02, 2021	83.47	84.02	83.13	83.73	54,354	+0.38(+0.46%)

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.