Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	97.96	98.44	95.25	95.53	326,248	-3.26(-3.30%)
Nov 29, 2021	100.33	100.33	97.10	98.79	372,424	-0.26(-0.26%)
Nov 26, 2021	100.60	100.94	97.72	99.04	183,506	-4.74(-4.57%)
Nov 24, 2021	103.87	104.45	103.20	103.78	268,901	-0.41(-0.39%)
Nov 23, 2021	104.39	104.75	103.73	104.19	140,533	+0.12(+0.11%)
Nov 22, 2021	102.89	105.16	102.70	104.07	178,456	+1.44(+1.41%)
Nov 19, 2021	103.99	103.99	102.54	102.63	196,545	-1.62(-1.56%)
Nov 18, 2021	104.05	104.38	102.53	104.25	205,527	+0.47(+0.46%)
Nov 17, 2021	105.77	105.86	103.22	103.77	195,556	-2.07(-1.95%)
Nov 16, 2021	106.72	107.53	105.83	105.84	141,247	-0.83(-0.78%)
Nov 15, 2021	106.37	106.70	105.29	106.67	173,734	+0.96(+0.91%)
Nov 12, 2021	106.02	106.64	105.55	105.71	118,114	+0.30(+0.28%)
Nov 11, 2021	105.88	106.31	104.79	105.42	119,987	+0.10(+0.09%)
Nov 10, 2021	106.59		105.26	105.32	237,576	-1.28(-1.20%)
Nov 09, 2021	106.16	106.82	105.63	106.59	191,610	+0.42(+0.40%)
Nov 08, 2021	105.47	107.07	105.47	106.17	252,991	+1.08(+1.03%)
Nov 05, 2021	103.39	105.51	103.01	105.09	287,827	+2.49(+2.43%)
Nov 04, 2021	104.17	104.73	102.44	102.60	255,178	-1.09(-1.05%)
Nov 03, 2021	103.02	104.66	102.22	103.69	396,044	+0.07(+0.07%)
Nov 02, 2021	104.58	105.22	103.57	103.62	329,346	-1.19(-1.13%)
Nov 01, 2021	102.91	105.36	104.34	104.80	422,903	+2.60(+2.55%)
Oct 29, 2021	100.43	103.39	99.94	102.20	512,746	+1.75(+1.74%)
Oct 28, 2021	99.17	101.32	98.33	100.45	265,881	+1.15(+1.16%)
Oct 27, 2021	101.00	102.81	99.22	99.30	389,153	-1.14(-1.13%)
Oct 26, 2021	98.95			100.44	726,883	+7.93(+8.57%)
Oct 25, 2021	93.03	93.09	92.06	92.51	183,218	-0.81(-0.87%)
Oct 22, 2021	94.12	94.49	93.19	93.32	93,523	-0.47(-0.50%)
Oct 21, 2021	92.90	93.89	91.97	93.79	161,586	+0.89(+0.96%)
Oct 20, 2021	91.68	93.33	91.16	92.90	201,870	+1.32(+1.44%)
Oct 19, 2021	93.50	93.50	91.18	91.58	245,570	-1.38(-1.48%)
Oct 18, 2021	91.42	93.54	90.70	92.96	214,573	+0.75(+0.82%)
Oct 15, 2021	93.09	93.69	92.15	92.21	166,616	+0.11(+0.12%)
Oct 14, 2021	90.46	92.12	89.62	92.10	209,989	+2.64(+2.95%)
Oct 13, 2021	90.69	90.69	89.04	89.46	223,311	-1.37(-1.50%)
Oct 12, 2021	91.06	91.68	90.48	90.82	160,534	-0.30(-0.33%)
Oct 11, 2021	94.48	94.54	91.06	91.12	174,888	-3.68(-3.88%)
Oct 08, 2021	95.59	96.11	94.65	94.80	83,917	-0.88(-0.92%)
Oct 07, 2021	95.10	96.43	94.25	95.68	132,172	+1.64(+1.75%)
Oct 06, 2021	94.43	95.09	92.00	94.04	284,448	-1.44(-1.51%)
Oct 05, 2021	95.58	96.38	94.49	95.48	255,560	+0.34(+0.35%)
Oct 04, 2021	96.25	97.10	95.03	95.15	260,582	-0.95(-0.99%)
Oct 01, 2021	94.46	96.76	93.71	96.10	226,636	+2.28(+2.43%)
Sep 30, 2021	95.05	95.96	93.79	93.82	427,173	-1.22(-1.28%)
Sep 29, 2021	94.20	95.16	93.69	95.04	220,145	+1.34(+1.43%)
Sep 28, 2021	93.10	94.15	93.10	93.70	214,166	+0.45(+0.48%)
Sep 27, 2021	92.50	94.24	92.50	93.26	148,706	+1.11(+1.20%)
Sep 24, 2021	90.68	92.47	90.42	92.15	182,226	+1.02(+1.12%)
Sep 23, 2021	90.05	91.59	90.01	91.13	313,826	+1.56(+1.75%)
Sep 22, 2021	89.42	90.44	89.33	89.56	235,344	+1.36(+1.54%)
Sep 21, 2021	90.20	90.49	88.20	88.21	253,329	-1.36(-1.51%)
Sep 20, 2021	88.65	89.78	87.98	89.56	198,967	-1.31(-1.44%)
Sep 17, 2021	92.82	93.35	90.09	90.87	519,973	-2.27(-2.43%)
Sep 16, 2021	95.06	95.06	92.82	93.14	232,749	-1.16(-1.23%)
Sep 15, 2021	93.54	94.94	93.54	94.29	324,699	+0.37(+0.39%)
Sep 14, 2021	95.07	95.48	93.38	93.93	196,880	-0.53(-0.57%)
Sep 13, 2021	93.66	95.38	93.22	94.46	239,325	+1.55(+1.67%)
Sep 10, 2021	94.09	94.31	92.72	92.91	151,760	-0.61(-0.66%)
Sep 09, 2021	94.42	95.29	93.44	93.52	212,716	-1.02(-1.08%)
Sep 08, 2021	94.52	95.41	93.83	94.54	238,383	+0.44(+0.46%)
Sep 07, 2021	95.95	96.09	93.92	94.11	240,213	-2.15(-2.23%)
Sep 03, 2021	97.81	98.31	96.17	96.25	157,272	-1.70(-1.74%)
Sep 02, 2021	98.96	99.44	97.86	97.96	342,376	-0.69(-0.70%)

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.