Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	104.67	105.44	101.89	102.68	861,830	-3.36(-3.17%)
Nov 29, 2021	107.98	107.98	104.67	106.04	572,099	-0.53(-0.50%)
Nov 26, 2021	106.40	107.73	105.00	106.57	440,567	-3.61(-3.27%)
Nov 24, 2021	109.99	111.64	109.92	110.18	464,158	-0.20(-0.18%)
Nov 23, 2021	108.67	110.52	108.67	110.38	458,295	+1.66(+1.53%)
Nov 22, 2021	107.43	110.04	106.44	108.72	535,640	+1.45(+1.35%)
Nov 19, 2021	107.52	108.90	106.86	107.27	579,095	-0.95(-0.88%)
Nov 18, 2021	108.26	108.96	108.21	108.22	569,674	+0.35(+0.33%)
Nov 17, 2021	108.79	109.33	107.17	107.87	697,204	-1.94(-1.76%)
Nov 16, 2021	109.97	110.92	109.25	109.81	525,224	+0.05(+0.04%)
Nov 15, 2021	111.28	111.28	109.08	109.76	574,916	-0.95(-0.86%)
Nov 12, 2021	110.19	111.28	109.79	110.72	482,677	+1.02(+0.93%)
Nov 11, 2021	110.27	110.81	109.13	109.69	522,495	-0.44(-0.40%)
Nov 10, 2021	109.41			110.13	493,902	+0.58(+0.53%)
Nov 09, 2021	110.35	110.75	108.85	109.55	513,098	-0.98(-0.89%)
Nov 08, 2021	113.30	113.64	108.91	110.53	708,404	+0.97(+0.89%)
Nov 05, 2021	109.15	110.62	108.91	109.56	940,604	+1.73(+1.61%)
Nov 04, 2021	106.79	108.44	105.68	107.83	745,246	+1.50(+1.41%)
Nov 03, 2021	104.85	107.16	104.85	106.33	792,309	+0.65(+0.61%)
Nov 02, 2021	105.90	106.39	103.84	105.68	529,770	+0.51(+0.49%)
Nov 01, 2021	102.13	105.36	101.78	105.17	650,714	+3.39(+3.33%)
Oct 29, 2021	102.10	102.65	100.44	101.78	760,643	-0.88(-0.85%)
Oct 28, 2021	96.07	103.48	95.12	102.66	912,906	+4.31(+4.38%)
Oct 27, 2021	99.63	99.77	98.23	98.35	748,087	-1.65(-1.65%)
Oct 26, 2021	101.79		99.89	100.00	480,414	-1.65(-1.62%)
Oct 25, 2021	100.43	102.14	99.21	101.65	726,893	+1.16(+1.16%)
Oct 22, 2021	100.69	101.77	100.25	100.49	478,153	-0.04(-0.04%)
Oct 21, 2021	100.61	100.80	99.64	100.52	403,120	-0.37(-0.37%)
Oct 20, 2021	97.04	101.77	97.00	100.89	683,136	+3.32(+3.40%)
Oct 19, 2021	97.27	97.59	96.35	97.58	332,202	+1.30(+1.35%)
Oct 18, 2021	95.94	96.33	95.18	96.27	417,128	-0.43(-0.44%)
Oct 15, 2021	96.79	97.67	96.39	96.70	631,332	+0.74(+0.77%)
Oct 14, 2021	94.06	96.67	93.54	95.96	1,007,023	+2.82(+3.02%)
Oct 13, 2021	93.96	94.08	91.12	93.14	921,834	-0.68(-0.72%)
Oct 12, 2021	93.71	94.39	92.50	93.82	1,093,209	+0.04(+0.04%)
Oct 11, 2021	95.59	96.45	93.68	93.78	883,471	-2.15(-2.24%)
Oct 08, 2021	98.75	100.88	95.91	95.93	1,051,875	-5.08(-5.03%)
Oct 07, 2021	100.68	102.02	100.62	101.01	550,593	+1.16(+1.16%)
Oct 06, 2021	99.70	100.89	98.07	99.85	607,114	-1.13(-1.12%)
Oct 05, 2021	100.03	101.69	99.53	100.98	895,217	+0.46(+0.45%)
Oct 04, 2021	100.57	102.39	100.12	100.52	402,661	+0.45(+0.45%)
Oct 01, 2021	98.41	101.55	97.24	100.08	433,045	+2.70(+2.77%)
Sep 30, 2021	100.45	100.56	97.38	97.38	675,888	-2.39(-2.39%)
Sep 29, 2021	102.52	102.76	99.41	99.76	597,111	-2.56(-2.50%)
Sep 28, 2021	102.12	103.32	100.97	102.32	463,647	+0.88(+0.87%)
Sep 27, 2021	100.70	102.42	100.70	101.44	381,354	+0.84(+0.83%)
Sep 24, 2021	99.62	101.08	99.53	100.60	329,906	+0.45(+0.45%)
Sep 23, 2021	99.69	101.70	99.69	100.15	491,981	+1.07(+1.08%)
Sep 22, 2021	99.12	101.01	98.94	99.09	593,305	+1.00(+1.02%)
Sep 21, 2021	99.65	100.19	94.13	98.09	1,488,422	-3.56(-3.50%)
Sep 20, 2021	100.11	101.86	98.94	101.65	668,494	-1.25(-1.21%)
Sep 17, 2021	103.11	103.84	101.84	102.89	891,696	-0.59(-0.57%)
Sep 16, 2021	104.63	104.87	102.45	103.48	570,877	-0.99(-0.95%)
Sep 15, 2021	100.36	104.51	100.27	104.47	707,929	+4.47(+4.47%)
Sep 14, 2021	103.06	103.06	99.70	100.00	518,423	-2.65(-2.59%)
Sep 13, 2021	103.76	103.91	101.70	102.66	476,721	-0.02(-0.02%)
Sep 10, 2021	104.85	105.19	102.54	102.67	395,723	-1.32(-1.27%)
Sep 09, 2021	104.68	105.77	103.83	104.00	267,640	-1.02(-0.97%)
Sep 08, 2021	105.59	106.34	103.61	105.01	473,264	-1.02(-0.96%)
Sep 07, 2021	107.10	107.85	106.02	106.03	342,257	-1.66(-1.54%)
Sep 03, 2021	108.49	109.20	107.57	107.69	287,340	-1.04(-0.95%)
Sep 02, 2021	108.19	109.49	107.33	108.72	398,328	+1.16(+1.08%)

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.