Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	101.76	101.76	100.59	100.63	2,140	-1.55(-1.52%)
Nov 29, 2021	102.22	102.29	101.82	102.17	4,933	+0.37(+0.37%)
Nov 26, 2021	101.61	101.82	101.52	101.80	1,873	-2.86(-2.74%)
Nov 24, 2021	103.93	104.67	103.20	104.67	8,059	+0.05(+0.05%)
Nov 23, 2021	104.82	104.82	104.24	104.62	35,321	+0.39(+0.38%)
Nov 22, 2021	104.18	104.77	104.18	104.23	8,958	+0.02(+0.02%)
Nov 19, 2021	104.47	104.55	104.20	104.20	2,661	-1.14(-1.08%)
Nov 18, 2021	105.57	105.35	105.35	105.35	5,596	-0.35(-0.33%)
Nov 17, 2021	105.89	105.89	105.49	105.69	14,757	-0.37(-0.35%)
Nov 16, 2021	106.30	106.32	106.06	106.06	3,090	-0.32(-0.30%)
Nov 15, 2021	106.70	106.70	106.38	106.38	5,759	-0.02(-0.02%)
Nov 12, 2021	106.11	106.42	106.11	106.40	5,140	+0.10(+0.10%)
Nov 11, 2021	106.28	106.41	106.28	106.30	1,504	+0.26(+0.24%)
Nov 10, 2021	106.67		105.88	106.04	1,873	-0.67(-0.63%)
Nov 09, 2021	106.62	106.71	106.59	106.71	1,256	-0.38(-0.35%)
Nov 08, 2021	107.14	107.48	106.89	107.09	14,061	+0.29(+0.27%)
Nov 05, 2021	106.87	106.88	105.89	106.80	12,822	+0.54(+0.51%)
Nov 04, 2021	106.02	106.26	106.02	106.26	970	-0.33(-0.31%)
Nov 03, 2021	106.17	106.69	106.17	106.59	8,320	+0.57(+0.54%)
Nov 02, 2021	106.00	106.13	105.62	106.02	4,495	-0.25(-0.23%)
Nov 01, 2021	105.81	106.30	105.19	106.27	1,176	+1.08(+1.03%)
Oct 29, 2021	105.37	105.37	105.19	105.19	596	-0.53(-0.50%)
Oct 28, 2021	105.72	105.72	105.72	105.72	343	+0.67(+0.64%)
Oct 27, 2021	105.46	105.56	105.05	105.05	1,498	-0.97(-0.92%)
Oct 26, 2021	106.28		106.02	106.02	3,137	+0.29(+0.28%)
Oct 25, 2021	105.63	105.77	105.49	105.73	1,324	+0.28(+0.26%)
Oct 22, 2021	105.53	105.53	105.45	105.45	755	+0.15(+0.14%)
Oct 21, 2021	105.45	105.45	105.15	105.30	949	-0.63(-0.59%)
Oct 20, 2021	105.56	105.97	105.56	105.93	5,665	+0.57(+0.54%)
Oct 19, 2021	105.19	105.36	105.19	105.36	627	+0.54(+0.51%)
Oct 18, 2021	104.83	104.83	104.83	104.83	238	-0.38(-0.36%)
Oct 15, 2021	105.05	105.20	104.78	105.20	1,515	+0.91(+0.87%)
Oct 14, 2021	104.29	104.29	104.29	104.29	634	+1.10(+1.07%)
Oct 13, 2021	103.03	103.19	103.03	103.19	707	+0.34(+0.33%)
Oct 12, 2021	103.18	103.19	102.85	102.85	1,190	-0.25(-0.24%)
Oct 11, 2021	104.11	104.11	103.09	103.09	874	-0.30(-0.29%)
Oct 08, 2021	103.56	103.57	103.40	103.40	1,543	+0.25(+0.24%)
Oct 07, 2021	103.60	103.70	103.15	103.15	612	+0.78(+0.76%)
Oct 06, 2021	101.45	102.37	101.42	102.37	2,897	-0.28(-0.27%)
Oct 05, 2021	102.18	102.98	102.07	102.65	2,101	+1.08(+1.06%)
Oct 04, 2021	102.17	102.17	101.57	101.57	1,194	-0.65(-0.63%)
Oct 01, 2021	102.22	102.22	102.22	102.22	578	+0.76(+0.75%)
Sep 30, 2021	101.57	101.99	101.16	101.46	1,503	-0.87(-0.85%)
Sep 29, 2021	102.70	102.70	102.33	102.33	455	-0.00(-0.00%)
Sep 28, 2021	102.61	102.61	102.19	102.33	1,017	-1.36(-1.31%)
Sep 27, 2021	103.77	103.77	103.68	103.68	398	+0.75(+0.73%)
Sep 24, 2021	102.72	103.27	102.64	102.93	5,526	-0.01(-0.01%)
Sep 23, 2021	102.46	103.31	102.46	102.94	2,568	+1.25(+1.23%)
Sep 22, 2021	102.12	102.30	101.70	101.70	1,046	+0.84(+0.83%)
Sep 21, 2021	100.86	100.86	100.86	100.86	393	+0.50(+0.50%)
Sep 20, 2021	100.44	100.81	99.80	100.36	4,959	-2.16(-2.11%)
Sep 17, 2021	102.52	102.52	102.52	102.52	341	-1.28(-1.23%)
Sep 16, 2021	103.94	103.94	103.52	103.80	517	-0.32(-0.31%)
Sep 15, 2021	104.12	104.12	104.12	104.12	63	+0.94(+0.91%)
Sep 14, 2021	103.21	103.22	103.18	103.18	1,246	-0.89(-0.85%)
Sep 13, 2021	104.16	104.18	103.35	104.07	1,386	+0.98(+0.95%)
Sep 10, 2021	103.54	103.74	103.09	103.09	4,042	-0.54(-0.52%)
Sep 09, 2021	103.64	103.64	103.64	103.64	215	-0.11(-0.11%)
Sep 08, 2021	104.22	104.33	103.75	103.75	1,909	-0.77(-0.74%)
Sep 07, 2021	104.67	104.67	104.52	104.52	1,046	-0.30(-0.28%)
Sep 03, 2021	104.77	104.90	104.77	104.82	719	+0.16(+0.15%)
Sep 02, 2021	104.83	104.83	104.59	104.66	1,069	+0.37(+0.36%)

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.