Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	100.69	102.09	98.91	99.73	130,904	-2.32(-2.27%)
Nov 29, 2021	104.86	104.86	101.74	102.05	72,050	-1.42(-1.38%)
Nov 26, 2021	104.50	104.79	101.29	103.47	59,683	-5.01(-4.62%)
Nov 24, 2021	107.74	109.12	106.31	108.48	101,157	-0.12(-0.11%)
Nov 23, 2021	107.67	109.10	106.85	108.60	117,035	+1.49(+1.39%)
Nov 22, 2021	105.14	108.38	103.97	107.11	114,431	+2.52(+2.41%)
Nov 19, 2021	104.31	105.85	104.31	104.59	107,127	-0.91(-0.86%)
Nov 18, 2021	107.01	105.49	104.31	105.50	105,299	-0.70(-0.66%)
Nov 17, 2021	107.28	107.76	105.01	106.20	108,566	-1.32(-1.22%)
Nov 16, 2021	106.21	109.62	104.39	107.52	185,869	+1.02(+0.96%)
Nov 15, 2021	107.92	107.92	106.20	106.50	109,652	-1.27(-1.18%)
Nov 12, 2021	108.33	109.21	107.63	107.76	90,408	-0.05(-0.04%)
Nov 11, 2021	106.36	108.39	105.76	107.81	76,460	+2.05(+1.94%)
Nov 10, 2021	104.03			105.76	157,524	+1.50(+1.44%)
Nov 09, 2021	101.39	104.65	100.33	104.26	142,580	+1.93(+1.89%)
Nov 08, 2021	99.03	102.78	98.48	102.33	282,354	+4.58(+4.69%)
Nov 05, 2021	86.09	98.17	86.09	97.75	514,687	+7.85(+8.73%)
Nov 04, 2021	90.21	90.64	89.42	89.90	64,695	-0.31(-0.35%)
Nov 03, 2021	89.74	91.10	89.44	90.21	80,512	+0.15(+0.16%)
Nov 02, 2021	90.62	91.56	89.74	90.06	45,443	-0.08(-0.09%)
Nov 01, 2021	87.79	90.94	87.44	90.14	73,330	+2.70(+3.09%)
Oct 29, 2021	87.34	88.41	86.91	87.44	39,617	+0.21(+0.25%)
Oct 28, 2021	85.90	87.65	85.33	87.22	52,287	+1.63(+1.90%)
Oct 27, 2021	86.08	86.93	85.44	85.60	44,833	-0.71(-0.82%)
Oct 26, 2021	87.20		86.29	86.31	43,685	-0.59(-0.68%)
Oct 25, 2021	85.85	87.47	85.38	86.90	54,674	+0.90(+1.04%)
Oct 22, 2021	85.67	86.91	85.67	86.01	31,313	+0.04(+0.05%)
Oct 21, 2021	84.86	86.15	84.44	85.97	42,488	+0.68(+0.80%)
Oct 20, 2021	83.53	85.30	82.99	85.28	61,854	+1.71(+2.04%)
Oct 19, 2021	84.29	84.41	83.19	83.58	55,355	-0.91(-1.07%)
Oct 18, 2021	84.49	85.17	83.63	84.48	66,211	-0.74(-0.87%)
Oct 15, 2021	86.28	86.86	85.00	85.23	102,911	+0.63(+0.75%)
Oct 14, 2021	83.59	84.61	82.75	84.59	57,705	+1.57(+1.89%)
Oct 13, 2021	85.18	85.18	82.81	83.02	60,463	-2.50(-2.92%)
Oct 12, 2021	85.71	86.23	85.10	85.52	49,248	-0.19(-0.23%)
Oct 11, 2021	86.60	87.19	85.68	85.71	34,405	-0.82(-0.95%)
Oct 08, 2021	88.09	88.09	86.39	86.53	31,257	-1.21(-1.38%)
Oct 07, 2021	87.09	89.42	86.82	87.74	86,305	+1.59(+1.85%)
Oct 06, 2021	85.71	86.23	83.48	86.15	65,909	-0.59(-0.69%)
Oct 05, 2021	86.55	86.87	84.82	86.75	91,978	+0.20(+0.23%)
Oct 04, 2021	86.80	87.41	85.72	86.55	99,695	-0.50(-0.57%)
Oct 01, 2021	85.58	88.07	84.85	87.05	74,475	+2.09(+2.46%)
Sep 30, 2021	86.31	86.60	84.84	84.96	82,837	-0.62(-0.73%)
Sep 29, 2021	85.42	86.03	84.09	85.59	49,115	+0.65(+0.77%)
Sep 28, 2021	84.96	85.75	83.94	84.93	83,639	+0.29(+0.35%)
Sep 27, 2021	83.92	86.41	83.92	84.64	77,127	+1.18(+1.41%)
Sep 24, 2021	83.65	84.93	83.32	83.46	85,268	-0.19(-0.22%)
Sep 23, 2021	81.87	84.96	81.62	83.65	95,302	+2.67(+3.30%)
Sep 22, 2021	79.31	81.69	78.33	80.97	80,097	+2.47(+3.14%)
Sep 21, 2021	80.00	80.08	78.28	78.51	103,049	-0.56(-0.70%)
Sep 20, 2021	79.78	80.39	77.82	79.06	86,273	-2.73(-3.34%)
Sep 17, 2021	80.84	82.37	79.26	81.79	280,902	+1.52(+1.90%)
Sep 16, 2021	80.92	81.26	79.33	80.27	53,280	-0.63(-0.78%)
Sep 15, 2021	79.62	81.22	79.05	80.90	55,822	+1.37(+1.72%)
Sep 14, 2021	81.39	81.58	79.29	79.54	89,829	-1.44(-1.78%)
Sep 13, 2021	81.81	81.91	80.10	80.98	48,222	+0.11(+0.13%)
Sep 10, 2021	81.89	82.16	80.63	80.88	49,576	-0.37(-0.46%)
Sep 09, 2021	81.31	82.08	81.17	81.25	87,190	-0.43(-0.53%)
Sep 08, 2021	81.12	81.73	80.23	81.68	85,107	+0.14(+0.17%)
Sep 07, 2021	83.55	83.87	81.43	81.54	46,057	-2.25(-2.69%)
Sep 03, 2021	84.05	84.20	82.61	83.79	69,758	-0.13(-0.15%)
Sep 02, 2021	83.66	84.21	83.32	83.92	54,230	+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.