Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	96.16	97.74	93.98	94.83	567,210	-2.07(-2.13%)
Nov 29, 2021	98.51	98.74	96.59	96.89	273,070	-0.24(-0.25%)
Nov 26, 2021	93.29	97.86	93.29	97.13	219,995	-0.73(-0.75%)
Nov 24, 2021	96.77	97.96	96.56	97.86	164,663	-0.19(-0.19%)
Nov 23, 2021	96.45	98.74	95.86	98.05	337,499	+1.61(+1.67%)
Nov 22, 2021	92.80	97.30	92.42	96.45	787,646	+5.19(+5.68%)
Nov 19, 2021	93.85	94.34	91.25	91.26	656,409	-3.46(-3.65%)
Nov 18, 2021	94.70	95.28	94.68	94.71	587,884	+1.02(+1.09%)
Nov 17, 2021	100.46	101.87	92.97	93.69	1,047,093	-12.52(-11.79%)
Nov 16, 2021	106.36	106.99	105.80	106.21	213,454	+0.09(+0.08%)
Nov 15, 2021	107.12	107.47	105.81	106.13	171,399	-0.64(-0.60%)
Nov 12, 2021	105.78	107.18	104.82	106.76	235,885	+1.09(+1.04%)
Nov 11, 2021	105.62	106.77	104.93	105.67	149,775	+0.26(+0.24%)
Nov 10, 2021	105.37			105.41	227,103	-0.16(-0.15%)
Nov 09, 2021	105.62	106.46	105.45	105.57	197,347	+0.36(+0.34%)
Nov 08, 2021	106.85	107.89	104.59	105.21	283,362	-0.83(-0.78%)
Nov 05, 2021	105.56	108.08	105.12	106.04	291,463	+1.17(+1.11%)
Nov 04, 2021	104.27	105.21	102.90	104.87	404,968	+0.88(+0.85%)
Nov 03, 2021	101.55	104.84	101.55	103.99	225,425	+2.28(+2.24%)
Nov 02, 2021	101.89	103.47	101.20	101.71	276,423	-0.81(-0.79%)
Nov 01, 2021	101.83	104.41	102.37	102.52	427,160	+1.99(+1.98%)
Oct 29, 2021	99.88	102.28	99.88	100.53	411,129	+0.24(+0.24%)
Oct 28, 2021	99.48	100.92	98.88	100.29	342,365	+2.26(+2.30%)
Oct 27, 2021	105.61	107.13	97.51	98.04	529,751	-6.94(-6.61%)
Oct 26, 2021	107.98		104.41	104.97	483,547	-2.72(-2.53%)
Oct 25, 2021	106.57	108.28	106.18	107.70	371,325	+1.59(+1.50%)
Oct 22, 2021	104.77	107.57	104.77	106.10	563,224	+1.54(+1.48%)
Oct 21, 2021	99.53	104.64	98.41	104.56	424,641	+6.23(+6.33%)
Oct 20, 2021	98.36	101.24	97.79	98.33	346,919	+0.63(+0.64%)
Oct 19, 2021	99.90	100.75	97.25	97.70	292,826	-1.83(-1.84%)
Oct 18, 2021	98.00	99.68	97.93	99.53	220,990	+1.54(+1.57%)
Oct 15, 2021	97.86	99.44	97.84	98.00	265,827	+1.46(+1.51%)
Oct 14, 2021	96.67	96.78	95.46	96.54	188,013	+0.78(+0.81%)
Oct 13, 2021	97.09	97.14	95.38	95.76	184,145	-1.33(-1.37%)
Oct 12, 2021	97.70	98.01	96.14	97.09	215,110	-0.08(-0.08%)
Oct 11, 2021	98.57	99.84	97.09	97.16	279,758	-1.65(-1.67%)
Oct 08, 2021	97.78	100.06	97.48	98.81	197,417	+1.00(+1.03%)
Oct 07, 2021	97.80	98.96	97.26	97.81	310,992	+1.77(+1.85%)
Oct 06, 2021	95.79	96.82	95.05	96.04	321,479	-0.74(-0.76%)
Oct 05, 2021	97.40	96.76	95.39	96.78	476,750	+0.02(+0.02%)
Oct 04, 2021	96.25	97.88	96.25	96.76	343,635	-0.02(-0.02%)
Oct 01, 2021	95.65	97.59	93.13	96.78	543,361	+1.41(+1.48%)
Sep 30, 2021	100.54	101.17	95.26	95.36	553,241	-7.38(-7.19%)
Sep 29, 2021	100.05	103.02	99.25	102.75	440,245	+3.38(+3.40%)
Sep 28, 2021	100.65	101.53	98.17	99.37	382,217	-1.40(-1.39%)
Sep 27, 2021	102.25	103.74	100.49	100.78	677,661	-0.67(-0.66%)
Sep 24, 2021	98.91	101.93	98.40	101.45	508,181	+2.57(+2.60%)
Sep 23, 2021	96.16	100.83	96.16	98.88	870,397	+3.57(+3.75%)
Sep 22, 2021	92.90	95.94	92.82	95.31	634,337	+3.91(+4.27%)
Sep 21, 2021	91.84	92.50	89.86	91.40	373,188	+1.52(+1.69%)
Sep 20, 2021	89.32	90.12	87.53	89.88	330,679	-1.79(-1.95%)
Sep 17, 2021	90.16	92.92	90.15	91.68	884,471	+1.77(+1.97%)
Sep 16, 2021	87.98	90.71	87.95	89.90	613,404	+2.89(+3.32%)
Sep 15, 2021	85.54	87.17	84.99	87.01	696,358	+1.77(+2.08%)
Sep 14, 2021	85.30	86.01	84.42	85.24	351,652	+0.10(+0.12%)
Sep 13, 2021	85.87	85.95	83.90	85.13	205,450	+0.34(+0.40%)
Sep 10, 2021	85.31	85.87	84.64	84.79	314,383	-0.03(-0.03%)
Sep 09, 2021	82.87	85.36	82.87	84.82	282,540	+1.73(+2.09%)
Sep 08, 2021	81.49	83.17	80.84	83.09	325,105	+1.11(+1.35%)
Sep 07, 2021	83.22	84.02	81.76	81.98	429,741	-1.24(-1.49%)
Sep 03, 2021	83.98	83.98	82.00	83.22	325,663	-0.98(-1.16%)
Sep 02, 2021	85.21	85.87	84.08	84.20	293,788	-0.82(-0.97%)

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.