Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	111.49	112.14	109.84	110.21	580,122	-1.61(-1.44%)
Nov 29, 2021	111.04	112.19	110.98	111.82	447,449	+1.88(+1.71%)
Nov 26, 2021	110.99	111.58	109.55	109.94	388,582	-2.15(-1.92%)
Nov 24, 2021	111.14	112.18	110.56	112.09	315,589	+0.35(+0.31%)
Nov 23, 2021	111.94	112.27	110.55	111.74	351,126	-0.36(-0.32%)
Nov 22, 2021	113.84	114.45	112.08	112.10	436,756	-1.09(-0.96%)
Nov 19, 2021	113.00	113.73	112.95	113.19	4,067,142	+0.44(+0.39%)
Nov 18, 2021	112.45	112.84	111.85	112.75	223,560	+0.95(+0.85%)
Nov 17, 2021	111.78	112.21	111.57	111.80	265,061	-0.10(-0.09%)
Nov 16, 2021	110.87	112.06	110.86	111.90	352,427	+0.97(+0.87%)
Nov 15, 2021	111.43	111.43	110.57	110.93	275,180	-0.10(-0.09%)
Nov 12, 2021	110.05	111.12	109.79	111.03	236,807	+1.24(+1.13%)
Nov 11, 2021	110.31	110.31	109.74	109.79	210,442	+0.24(+0.22%)
Nov 10, 2021	110.17			109.55	278,124	-1.28(-1.15%)
Nov 09, 2021	111.73	111.75	110.58	110.82	507,640	-0.61(-0.55%)
Nov 08, 2021	111.57	111.74	111.28	111.44	309,397	+0.05(+0.04%)
Nov 05, 2021	111.94	111.96	110.97	111.39	251,397	+0.00(+0.00%)
Nov 04, 2021	110.36	111.50	110.36	111.39	251,453	+1.26(+1.14%)
Nov 03, 2021	109.44	110.19	108.96	110.13	243,191	+0.82(+0.75%)
Nov 02, 2021	108.84	109.45	108.83	109.31	307,639	+0.49(+0.45%)
Nov 01, 2021	109.02	108.79	108.34	108.83	280,220	+0.04(+0.04%)
Oct 29, 2021	107.35	108.86		108.79	232,401	+0.63(+0.59%)
Oct 28, 2021	107.46	108.21	107.41	108.15	262,032	+1.17(+1.09%)
Oct 27, 2021	106.91	107.85	106.92	106.98	238,904	+0.29(+0.27%)
Oct 26, 2021	107.02			106.69	207,923	+0.33(+0.31%)
Oct 25, 2021	105.99	106.63	105.54	106.36	238,971	+0.73(+0.69%)
Oct 22, 2021	105.78		105.21	105.63	585,752	-0.46(-0.43%)
Oct 21, 2021	105.16	106.12	105.16	106.09	224,034	+0.77(+0.73%)
Oct 20, 2021	105.56	105.71	105.04	105.32	314,981	-0.06(-0.06%)
Oct 19, 2021	105.05	105.46	104.88	105.38	219,203	+0.70(+0.67%)
Oct 18, 2021	103.30	104.67	103.29	104.67	1,107,652	+0.96(+0.92%)
Oct 15, 2021	103.34	103.74	103.17	103.72	212,459	+0.75(+0.73%)
Oct 14, 2021	102.02	103.03	102.01	102.97	408,151	+1.88(+1.86%)
Oct 13, 2021	100.97	101.20	100.40	101.09	217,505	+0.61(+0.60%)
Oct 12, 2021	101.11	101.18	100.29	100.48	219,748	-0.22(-0.21%)
Oct 11, 2021	100.96	101.94	100.70	100.70	213,800	-0.63(-0.62%)
Oct 08, 2021	102.09	102.09	101.17	101.33	220,573	-0.41(-0.40%)
Oct 07, 2021	101.73	102.41	101.64	101.74	315,960	+1.03(+1.03%)
Oct 06, 2021	99.26	100.78	98.93	100.71	255,270	+0.58(+0.58%)
Oct 05, 2021	99.22	100.70	99.03	100.12	217,876	+1.27(+1.28%)
Oct 04, 2021	100.49	100.51	98.22	98.85	625,899	-1.99(-1.97%)
Oct 01, 2021	100.21	101.14	99.13	100.84	423,446	+1.03(+1.04%)
Sep 30, 2021	101.14	101.45	99.78	99.81	775,168	-0.87(-0.86%)
Sep 29, 2021	101.02	101.58	100.52	100.68	278,272	-0.06(-0.06%)
Sep 28, 2021	102.21	102.34	100.50	100.74	292,202	-2.68(-2.59%)
Sep 27, 2021	103.49	103.62	103.02	103.42	315,144	-0.80(-0.77%)
Sep 24, 2021	103.56	104.42	103.56	104.22	252,345	+0.12(+0.11%)
Sep 23, 2021	103.39	104.45	103.39	104.10	233,957	+1.08(+1.05%)
Sep 22, 2021	102.40	103.49	102.24	103.02	263,406	+0.73(+0.71%)
Sep 21, 2021	102.59	102.94	101.87	102.29	251,545	+0.19(+0.19%)
Sep 20, 2021	102.37	102.80	100.78	102.10	443,132	-1.97(-1.90%)
Sep 17, 2021	105.10	105.10	103.83	104.07	402,704	-1.04(-0.99%)
Sep 16, 2021	104.89	105.31	104.27	105.11	200,654	-0.01(-0.01%)
Sep 15, 2021	104.67	105.31	104.03	105.12	1,908,711	+0.65(+0.62%)
Sep 14, 2021	105.08	105.10	104.18	104.47	2,183,514	-0.17(-0.17%)
Sep 13, 2021	105.39	105.44	104.02	104.64	390,166	-0.14(-0.13%)
Sep 10, 2021	105.91	106.19	104.66	104.78	205,228	-0.86(-0.81%)
Sep 09, 2021	106.16	106.44	105.52	105.64	248,670	-0.53(-0.50%)
Sep 08, 2021	106.31	106.31	105.57	106.16	266,757	-0.26(-0.25%)
Sep 07, 2021	106.34	106.56	106.02	106.43	220,640	-0.06(-0.05%)
Sep 03, 2021	106.01	106.56	105.86	106.48	658,877	+0.25(+0.24%)
Sep 02, 2021	106.39	106.66	105.88	106.23	212,196	+0.03(+0.03%)

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.