Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	84.20	84.20	82.41	82.99	123,066	-1.74(-2.05%)
Nov 29, 2021	86.43	86.63	84.53	84.72	216,463	-0.75(-0.88%)
Nov 26, 2021	87.41	87.44	84.70	85.48	53,388	-3.39(-3.81%)
Nov 24, 2021	89.73	90.50	87.63	88.87	128,118	-1.02(-1.14%)
Nov 23, 2021	92.34	93.59	88.97	89.89	122,987	-2.85(-3.07%)
Nov 22, 2021	90.51	93.66	88.86	92.74	148,553	+4.83(+5.49%)
Nov 19, 2021	85.27	90.14	85.27	87.91	212,217	-4.11(-4.47%)
Nov 18, 2021	94.25	92.83	91.94	92.02	98,690	-2.37(-2.52%)
Nov 17, 2021	94.38	95.39	93.86	94.40	153,300	-0.42(-0.45%)
Nov 16, 2021	94.71	96.32	93.58	94.82	73,494	-0.14(-0.15%)
Nov 15, 2021	96.69	97.07	94.42	94.97	62,639	-1.30(-1.35%)
Nov 12, 2021	99.11	99.11	95.92	96.27	62,604	-1.84(-1.88%)
Nov 11, 2021	99.15	99.92	97.63	98.11	37,485	-1.15(-1.16%)
Nov 10, 2021	99.75			99.27	36,646	-0.47(-0.47%)
Nov 09, 2021	101.20	101.52	99.44	99.74	36,596	-2.08(-2.04%)
Nov 08, 2021	104.81	105.46	101.20	101.81	81,468	-2.95(-2.82%)
Nov 05, 2021	104.96	108.33	103.25	104.77	104,262	-0.02(-0.02%)
Nov 04, 2021	108.80	111.56	103.35	104.78	72,438	-3.90(-3.58%)
Nov 03, 2021	103.75	110.10	103.45	108.68	140,858	+5.47(+5.30%)
Nov 02, 2021	106.20	106.20	102.40	103.21	86,537	-2.04(-1.94%)
Nov 01, 2021	103.89	106.69	103.72	105.25	80,089	+1.53(+1.47%)
Oct 29, 2021	100.93	103.88	100.93	103.72	50,005	+2.36(+2.32%)
Oct 28, 2021	99.00	102.06	97.28	101.36	128,830	+3.10(+3.15%)
Oct 27, 2021	99.08	99.12	97.34	98.27	44,599	-1.11(-1.11%)
Oct 26, 2021	100.80			99.37	48,963	-0.77(-0.77%)
Oct 25, 2021	101.99	101.99	99.68	100.14	29,609	-1.88(-1.84%)
Oct 22, 2021	103.01	103.35	101.62	102.02	33,532	-1.36(-1.31%)
Oct 21, 2021	103.68	105.03	102.48	103.37	46,920	+0.11(+0.10%)
Oct 20, 2021	102.78	104.06	102.47	103.27	37,084	+0.86(+0.84%)
Oct 19, 2021	101.95	104.06	101.70	102.41	32,559	+1.61(+1.60%)
Oct 18, 2021	100.01	100.92	99.24	100.80	44,403	+0.27(+0.27%)
Oct 15, 2021	102.51	102.87	100.52	100.53	42,290	-0.54(-0.53%)
Oct 14, 2021	102.24	103.13	100.71	101.06	53,440	+0.06(+0.06%)
Oct 13, 2021	102.19	102.19	100.71	101.01	23,638	-0.70(-0.69%)
Oct 12, 2021	101.95	102.46	100.03	101.71	42,140	+0.42(+0.42%)
Oct 11, 2021	103.81	103.85	101.28	101.28	40,924	-2.33(-2.25%)
Oct 08, 2021	105.53	105.99	103.08	103.61	22,557	-1.55(-1.47%)
Oct 07, 2021	105.63	107.19	104.35	105.16	53,232	+0.82(+0.78%)
Oct 06, 2021	104.86	104.92	102.26	104.34	41,110	-1.30(-1.23%)
Oct 05, 2021	107.95	108.60	105.05	105.64	63,204	-1.60(-1.49%)
Oct 04, 2021	106.97	108.84	104.83	107.24	69,224	-0.03(-0.03%)
Oct 01, 2021	107.02	109.12	105.31	107.27	81,560	+0.91(+0.86%)
Sep 30, 2021	110.41	111.94	106.25	106.35	74,339	-3.14(-2.87%)
Sep 29, 2021	111.40	111.77	108.44	109.50	47,661	-1.73(-1.56%)
Sep 28, 2021	114.94	114.94	110.87	111.23	70,328	-3.52(-3.07%)
Sep 27, 2021	111.99	115.60	111.99	114.75	58,614	+3.30(+2.96%)
Sep 24, 2021	108.33	112.06	108.08	111.45	66,347	+2.31(+2.11%)
Sep 23, 2021	107.77	109.71	107.77	109.14	40,997	+1.22(+1.13%)
Sep 22, 2021	108.25	109.17	105.96	107.92	35,531	+0.73(+0.68%)
Sep 21, 2021	107.53	107.98	106.73	107.19	52,516	+0.48(+0.45%)
Sep 20, 2021	109.33	109.33	105.44	106.71	74,277	-4.40(-3.96%)
Sep 17, 2021	109.32	111.06	108.22	111.11	166,352	+2.60(+2.39%)
Sep 16, 2021	108.00	109.34	106.75	108.52	44,851	-0.18(-0.17%)
Sep 15, 2021	107.33	109.12	105.67	108.70	46,170	+0.89(+0.82%)
Sep 14, 2021	109.49	109.84	106.99	107.81	41,251	-0.94(-0.87%)
Sep 13, 2021	109.44	110.30	107.21	108.76	35,875	-0.59(-0.54%)
Sep 10, 2021	110.50	110.50	106.23	109.34	46,204	+0.04(+0.03%)
Sep 09, 2021	111.24	112.28	109.18	109.31	33,786	-1.59(-1.43%)
Sep 08, 2021	110.54	112.19	109.29	110.89	94,176	-0.50(-0.45%)
Sep 07, 2021	111.88	113.04	110.29	111.39	35,636	-0.83(-0.74%)
Sep 03, 2021	113.58	113.58	111.95	112.22	28,617	-1.37(-1.20%)
Sep 02, 2021	114.53	114.53	111.95	113.58	42,891	+0.20(+0.18%)

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.