Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	84.91	84.91	83.19	83.40	500,172	-2.19(-2.55%)
Nov 29, 2021	86.99	87.01	84.00	85.59	584,542	-0.26(-0.30%)
Nov 26, 2021	87.95	88.24	85.12	85.84	256,997	-4.57(-5.06%)
Nov 24, 2021	90.57	91.43	89.98	90.41	312,016	-0.26(-0.28%)
Nov 23, 2021	91.52	91.54	90.14	90.67	271,233	-1.14(-1.24%)
Nov 22, 2021	91.75	92.97	91.15	91.81	245,661	+0.69(+0.76%)
Nov 19, 2021	90.62	91.84	90.12	91.12	402,631	+0.16(+0.17%)
Nov 18, 2021	90.76	91.08	90.51	90.96	408,577	+0.52(+0.58%)
Nov 17, 2021	93.31	93.31	90.17	90.44	468,692	-3.37(-3.59%)
Nov 16, 2021	93.79	95.33	93.25	93.81	264,996	-0.14(-0.15%)
Nov 15, 2021	95.20	95.20	93.78	93.95	394,486	-0.99(-1.04%)
Nov 12, 2021	94.24	95.21	93.79	94.94	523,733	+0.95(+1.02%)
Nov 11, 2021	93.97	95.05	93.23	93.98	318,842	-0.07(-0.08%)
Nov 10, 2021	93.88			94.06	311,167	+0.21(+0.22%)
Nov 09, 2021	94.20	94.81	93.67	93.85	455,206	-0.70(-0.74%)
Nov 08, 2021	94.97	95.25	93.98	94.54	274,414	-0.10(-0.11%)
Nov 05, 2021	94.43	95.31	93.74	94.65	314,477	+0.70(+0.74%)
Nov 04, 2021	93.58	94.30	93.42	93.95	627,374	+1.08(+1.17%)
Nov 03, 2021	91.37	92.92	90.90	92.86	278,888	+1.16(+1.26%)
Nov 02, 2021	91.21	92.22	90.88	91.71	391,453	+0.50(+0.55%)
Nov 01, 2021	88.95	91.49	89.59	91.20	419,167	+2.49(+2.80%)
Oct 29, 2021	90.00	90.61	88.49	88.72	375,296	-1.55(-1.72%)
Oct 28, 2021	88.74	90.32	88.69	90.27	341,923	+1.78(+2.01%)
Oct 27, 2021	91.55	91.44	88.42	88.49	510,143	-2.81(-3.08%)
Oct 26, 2021	93.12		91.25	91.30	462,912	-1.68(-1.81%)
Oct 25, 2021	93.60	93.63	92.53	92.97	367,955	-0.43(-0.46%)
Oct 22, 2021	94.60	95.80	93.03	93.41	448,067	-1.77(-1.86%)
Oct 21, 2021	95.17	95.59	93.73	95.18	425,363	-0.38(-0.39%)
Oct 20, 2021	97.18	97.25	94.66	95.55	476,769	-1.72(-1.76%)
Oct 19, 2021	96.38	98.31	95.00	97.27	1,174,154	-6.57(-6.33%)
Oct 18, 2021	102.64	103.88	101.97	103.84	393,195	+0.40(+0.39%)
Oct 15, 2021	104.94	105.13	103.38	103.44	314,742	-0.25(-0.24%)
Oct 14, 2021	102.98	104.31	102.74	103.69	343,369	+1.88(+1.85%)
Oct 13, 2021	102.25	102.41	100.54	101.81	493,229	-0.50(-0.49%)
Oct 12, 2021	103.27	103.46	101.69	102.31	334,862	-0.26(-0.25%)
Oct 11, 2021	104.58	105.24	102.47	102.57	251,574	-1.48(-1.42%)
Oct 08, 2021	104.22	105.80	103.70	104.05	399,967	-0.17(-0.17%)
Oct 07, 2021	102.81	104.46	102.72	104.22	379,741	+2.53(+2.49%)
Oct 06, 2021	101.37	102.81	99.00	101.69	380,734	-1.52(-1.48%)
Oct 05, 2021	102.38	103.61	101.46	103.21	417,457	+1.52(+1.50%)
Oct 04, 2021	102.55	103.38	101.16	101.69	276,303	-0.49(-0.48%)
Oct 01, 2021	99.91	102.84	99.51	102.18	371,542	+2.79(+2.81%)
Sep 30, 2021	101.46	101.92	99.02	99.39	463,199	-1.44(-1.43%)
Sep 29, 2021	101.23	102.03	100.49	100.83	480,481	-0.19(-0.19%)
Sep 28, 2021	102.45	103.38	100.37	101.03	270,074	-1.29(-1.26%)
Sep 27, 2021	101.32	103.63	101.12	102.32	311,056	+1.61(+1.59%)
Sep 24, 2021	100.89	102.23	100.63	100.71	348,190	-0.83(-0.81%)
Sep 23, 2021	99.37	102.69	99.37	101.54	423,279	+2.17(+2.18%)
Sep 22, 2021	99.25	101.11	98.35	99.37	625,828	+1.58(+1.61%)
Sep 21, 2021	99.78	100.22	97.44	97.79	838,136	-1.53(-1.54%)
Sep 20, 2021	99.46	100.57	97.80	99.33	366,785	-2.28(-2.24%)
Sep 17, 2021	103.89	105.50	100.74	101.60	1,076,967	-5.90(-5.49%)
Sep 16, 2021	109.24	110.01	107.33	107.50	316,520	-1.66(-1.52%)
Sep 15, 2021	108.34	109.43	106.68	109.17	336,789	+1.30(+1.21%)
Sep 14, 2021	109.67	109.67	107.34	107.86	372,481	-0.97(-0.89%)
Sep 13, 2021	109.63	109.76	107.85	108.84	239,883	+0.41(+0.38%)
Sep 10, 2021	110.70	110.70	108.11	108.42	285,869	-1.58(-1.44%)
Sep 09, 2021	109.75	111.43	109.58	110.00	228,079	+0.42(+0.39%)
Sep 08, 2021	109.58	110.30	108.86	109.58	238,171	+0.12(+0.11%)
Sep 07, 2021	111.46	111.84	109.27	109.46	358,200	-2.72(-2.42%)
Sep 03, 2021	113.15	113.58	112.08	112.18	268,553	-1.36(-1.20%)
Sep 02, 2021	111.74	113.54	111.54	113.54	215,820	+1.99(+1.79%)

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.