Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	100.66	102.06	98.88	99.70	130,939	-2.32(-2.27%)
Nov 29, 2021	104.83	104.83	101.71	102.02	72,070	-1.42(-1.38%)
Nov 26, 2021	104.47	104.76	101.26	103.44	59,699	-5.01(-4.62%)
Nov 24, 2021	107.71	109.09	106.28	108.45	101,184	-0.12(-0.11%)
Nov 23, 2021	107.64	109.07	106.82	108.57	117,066	+1.49(+1.39%)
Nov 22, 2021	105.11	108.35	103.94	107.08	114,462	+2.52(+2.41%)
Nov 19, 2021	104.28	105.82	104.28	104.56	107,156	-0.91(-0.86%)
Nov 18, 2021	106.98	105.46	104.28	105.47	105,327	-0.70(-0.66%)
Nov 17, 2021	107.25	107.73	104.98	106.17	108,595	-1.32(-1.22%)
Nov 16, 2021	106.18	109.60	104.36	107.49	185,918	+1.02(+0.96%)
Nov 15, 2021	107.89	107.89	106.17	106.47	109,681	-1.27(-1.18%)
Nov 12, 2021	108.30	109.18	107.60	107.73	90,432	-0.05(-0.05%)
Nov 11, 2021	106.33	108.36	105.73	107.78	76,480	+2.05(+1.94%)
Nov 10, 2021	104.00			105.73	157,566	+1.50(+1.44%)
Nov 09, 2021	101.36	104.62	100.30	104.23	142,618	+1.93(+1.89%)
Nov 08, 2021	99.01	102.75	98.45	102.30	282,429	+4.58(+4.69%)
Nov 05, 2021	86.07	98.14	86.07	97.72	514,824	+7.85(+8.73%)
Nov 04, 2021	90.18	90.61	89.39	89.87	64,712	-0.31(-0.35%)
Nov 03, 2021	89.72	91.07	89.41	90.18	80,533	+0.15(+0.16%)
Nov 02, 2021	90.59	91.54	89.72	90.04	45,455	-0.08(-0.09%)
Nov 01, 2021	87.77	90.92	87.42	90.12	73,350	+2.70(+3.09%)
Oct 29, 2021	87.32	88.39	86.89	87.42	39,627	+0.21(+0.25%)
Oct 28, 2021	85.88	87.63	85.31	87.20	52,301	+1.63(+1.90%)
Oct 27, 2021	86.06	86.91	85.42	85.57	44,845	-0.71(-0.82%)
Oct 26, 2021	87.17		86.27	86.28	43,696	-0.59(-0.68%)
Oct 25, 2021	85.83	87.44	85.36	86.88	54,688	+0.90(+1.04%)
Oct 22, 2021	85.65	86.89	85.65	85.98	31,322	+0.04(+0.05%)
Oct 21, 2021	84.84	86.13	84.42	85.94	42,499	+0.68(+0.80%)
Oct 20, 2021	83.51	85.28	82.97	85.26	61,870	+1.71(+2.04%)
Oct 19, 2021	84.27	84.38	83.16	83.55	55,370	-0.91(-1.07%)
Oct 18, 2021	84.47	85.14	83.60	84.46	66,228	-0.74(-0.87%)
Oct 15, 2021	86.26	86.84	84.98	85.20	102,938	+0.63(+0.75%)
Oct 14, 2021	83.56	84.59	82.73	84.57	57,720	+1.57(+1.89%)
Oct 13, 2021	85.15	85.15	82.78	83.00	60,479	-2.50(-2.92%)
Oct 12, 2021	85.69	86.21	85.08	85.49	49,261	-0.19(-0.23%)
Oct 11, 2021	86.58	87.16	85.66	85.69	34,414	-0.82(-0.95%)
Oct 08, 2021	88.07	88.07	86.36	86.51	31,265	-1.21(-1.38%)
Oct 07, 2021	87.06	89.39	86.80	87.72	86,327	+1.59(+1.85%)
Oct 06, 2021	85.69	86.21	83.46	86.13	65,927	-0.59(-0.69%)
Oct 05, 2021	86.53	86.85	84.79	86.72	92,003	+0.19(+0.23%)
Oct 04, 2021	86.77	87.39	85.70	86.53	99,722	-0.50(-0.57%)
Oct 01, 2021	85.55	88.05	84.83	87.03	74,495	+2.09(+2.46%)
Sep 30, 2021	86.28	86.58	84.82	84.94	82,859	-0.62(-0.73%)
Sep 29, 2021	85.40	86.01	84.07	85.56	49,128	+0.65(+0.77%)
Sep 28, 2021	84.94	85.73	83.92	84.91	83,662	+0.29(+0.35%)
Sep 27, 2021	83.90	86.39	83.90	84.62	77,148	+1.18(+1.41%)
Sep 24, 2021	83.62	84.91	83.30	83.44	85,291	-0.19(-0.22%)
Sep 23, 2021	81.85	84.94	81.60	83.62	95,328	+2.67(+3.30%)
Sep 22, 2021	79.28	81.67	78.31	80.95	80,118	+2.47(+3.14%)
Sep 21, 2021	79.98	80.05	78.26	78.48	103,077	-0.56(-0.70%)
Sep 20, 2021	79.76	80.37	77.80	79.04	86,296	-2.73(-3.34%)
Sep 17, 2021	80.82	82.35	79.24	81.77	280,977	+1.52(+1.90%)
Sep 16, 2021	80.90	81.23	79.31	80.25	53,295	-0.63(-0.78%)
Sep 15, 2021	79.60	81.20	79.03	80.88	55,837	+1.36(+1.72%)
Sep 14, 2021	81.37	81.56	79.26	79.52	89,853	-1.44(-1.78%)
Sep 13, 2021	81.79	81.89	80.07	80.96	48,235	+0.11(+0.13%)
Sep 10, 2021	81.87	82.14	80.61	80.85	49,589	-0.37(-0.46%)
Sep 09, 2021	81.29	82.05	81.15	81.22	87,214	-0.43(-0.53%)
Sep 08, 2021	81.10	81.71	80.21	81.65	85,129	+0.14(+0.17%)
Sep 07, 2021	83.53	83.85	81.41	81.52	46,070	-2.25(-2.69%)
Sep 03, 2021	84.02	84.18	82.59	83.77	69,776	-0.13(-0.15%)
Sep 02, 2021	83.64	84.19	83.30	83.90	54,244	+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.