Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	102.43	102.84	99.59	99.86	375,642	-3.40(-3.30%)
Nov 29, 2021	103.64	104.10	102.51	103.27	152,471	+1.24(+1.22%)
Nov 26, 2021	103.71	105.61	101.27	102.02	132,199	-4.02(-3.79%)
Nov 24, 2021	106.56	107.34	105.69	106.04	124,341	-1.27(-1.19%)
Nov 23, 2021	105.29	107.43	105.20	107.32	177,589	+1.65(+1.56%)
Nov 22, 2021	105.42	106.90	104.89	105.67	160,555	+0.37(+0.35%)
Nov 19, 2021	105.08	106.10	104.69	105.30	168,265	-0.07(-0.07%)
Nov 18, 2021	105.36	105.76	105.20	105.37	202,601	-1.20(-1.12%)
Nov 17, 2021	107.47	107.56	106.50	106.56	243,248	-1.31(-1.22%)
Nov 16, 2021	106.48	108.51	105.93	107.88	224,395	+1.03(+0.96%)
Nov 15, 2021	107.89	108.92	106.21	106.85	265,925	-1.11(-1.03%)
Nov 12, 2021	108.32	108.79	107.61	107.96	197,135	+0.37(+0.34%)
Nov 11, 2021	105.37	107.71	105.29	107.60	220,789	+2.59(+2.47%)
Nov 10, 2021	105.78			105.01	257,028	-1.00(-0.94%)
Nov 09, 2021	106.31	106.84	105.56	106.00	198,363	-0.18(-0.17%)
Nov 08, 2021	106.24	107.28	104.82	106.18	273,572	+0.50(+0.47%)
Nov 05, 2021	103.59	105.73	101.08	105.68	1,734,896	+3.23(+3.16%)
Nov 04, 2021	103.79	105.29	101.66	102.45	422,471	-0.80(-0.77%)
Nov 03, 2021	101.06	103.53	99.82	103.25	258,047	+1.75(+1.73%)
Nov 02, 2021	101.08	102.30	100.31	101.49	317,914	+0.41(+0.40%)
Nov 01, 2021	101.00	101.52	100.27	101.08	383,878	+0.28(+0.28%)
Oct 29, 2021	99.66	101.21	99.59	100.81	242,278	+1.08(+1.08%)
Oct 28, 2021	97.96	99.99	97.46	99.73	249,753	+2.16(+2.21%)
Oct 27, 2021	98.02	100.72	97.47	97.57	333,615	-0.49(-0.50%)
Oct 26, 2021	99.62			98.06	494,488	+1.46(+1.52%)
Oct 25, 2021	96.50	97.30	94.73	96.59	310,977	+0.07(+0.07%)
Oct 22, 2021	96.30	97.26	95.96	96.52	389,032	+0.00(+0.00%)
Oct 21, 2021	96.36	97.12	95.72	96.52	163,534	+0.07(+0.07%)
Oct 20, 2021	97.13	97.31	95.86	96.46	139,996	-0.59(-0.61%)
Oct 19, 2021	98.31	98.42	96.71	97.04	157,423	-1.13(-1.16%)
Oct 18, 2021	97.56	98.77	97.56	98.18	125,583	-0.09(-0.09%)
Oct 15, 2021	99.06	99.26	98.27	98.27	189,278	+0.34(+0.35%)
Oct 14, 2021	100.11	100.49	97.46	97.93	193,770	-1.23(-1.25%)
Oct 13, 2021	99.88	100.00	98.64	99.16	145,942	-0.19(-0.19%)
Oct 12, 2021	99.42	100.34	98.85	99.35	168,232	+0.13(+0.13%)
Oct 11, 2021	99.12	100.50	98.51	99.22	66,069	-0.30(-0.30%)
Oct 08, 2021	100.26	101.16	98.70	99.52	130,849	-0.62(-0.62%)
Oct 07, 2021	99.12	100.74	98.62	100.14	223,649	+1.64(+1.67%)
Oct 06, 2021	98.33	99.28	96.87	98.50	173,199	-0.64(-0.64%)
Oct 05, 2021	96.86	99.21	96.28	99.13	178,062	+2.67(+2.77%)
Oct 04, 2021	95.61	96.78	95.05	96.47	108,739	+0.35(+0.36%)
Oct 01, 2021	94.29	96.87	93.50	96.12	160,632	+1.95(+2.07%)
Sep 30, 2021	95.46	95.61	94.04	94.17	181,572	-0.70(-0.73%)
Sep 29, 2021	94.23	95.63	93.83	94.86	115,229	+0.84(+0.89%)
Sep 28, 2021	94.64	94.97	93.72	94.03	199,558	-1.11(-1.16%)
Sep 27, 2021	95.63	96.30	95.12	95.13	102,269	-0.82(-0.85%)
Sep 24, 2021	95.48	96.35	95.48	95.95	130,623	+0.54(+0.56%)
Sep 23, 2021	94.87	96.29	94.40	95.41	171,702	+0.72(+0.76%)
Sep 22, 2021	94.82	95.42	93.92	94.69	140,903	+0.42(+0.44%)
Sep 21, 2021	94.99	95.47	93.82	94.27	168,482	-0.23(-0.24%)
Sep 20, 2021	91.74	94.63	91.74	94.50	344,933	+1.26(+1.36%)
Sep 17, 2021	94.31	94.31	92.78	93.24	521,035	+0.28(+0.30%)
Sep 16, 2021	92.83	93.46	91.73	92.96	149,756	+0.33(+0.35%)
Sep 15, 2021	91.09	92.72	91.01	92.63	158,820	+1.52(+1.67%)
Sep 14, 2021	93.01	93.09	90.64	91.11	143,298	-1.18(-1.28%)
Sep 13, 2021	92.33	92.45	91.10	92.29	158,366	+0.70(+0.76%)
Sep 10, 2021	92.09	92.18	90.79	91.60	286,891	+0.00(+0.00%)
Sep 09, 2021	91.94	92.21	91.17	91.60	126,481	-0.29(-0.31%)
Sep 08, 2021	92.06	92.49	91.04	91.89	167,962	-0.18(-0.19%)
Sep 07, 2021	91.11	92.18	90.80	92.06	350,419	+0.42(+0.46%)
Sep 03, 2021	91.92	92.05	90.72	91.65	142,680	-0.65(-0.70%)
Sep 02, 2021	92.66	92.84	91.74	92.29	201,623	+0.02(+0.02%)

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.