Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	102.88	103.29	100.03	100.30	373,995	-3.42(-3.30%)
Nov 29, 2021	104.10	104.56	102.96	103.72	151,803	+1.25(+1.22%)
Nov 26, 2021	104.17	106.07	101.72	102.47	131,620	-4.04(-3.79%)
Nov 24, 2021	107.03	107.81	106.16	106.51	123,796	-1.28(-1.19%)
Nov 23, 2021	105.75	107.90	105.66	107.79	176,811	+1.66(+1.56%)
Nov 22, 2021	105.88	107.37	105.35	106.13	159,851	+0.37(+0.35%)
Nov 19, 2021	105.54	106.56	105.15	105.76	167,528	-0.07(-0.07%)
Nov 18, 2021	105.82	106.23	105.67	105.83	201,713	-1.20(-1.12%)
Nov 17, 2021	107.94	108.03	106.97	107.03	242,182	-1.32(-1.22%)
Nov 16, 2021	106.95	108.98	106.40	108.35	223,411	+1.03(+0.96%)
Nov 15, 2021	108.37	109.40	106.68	107.32	264,759	-1.12(-1.03%)
Nov 12, 2021	108.80	109.27	108.08	108.44	196,271	+0.37(+0.34%)
Nov 11, 2021	105.83	108.18	105.75	108.07	219,821	+2.60(+2.47%)
Nov 10, 2021	106.25			105.47	255,901	-1.00(-0.94%)
Nov 09, 2021	106.78	107.31	106.02	106.47	197,494	-0.18(-0.17%)
Nov 08, 2021	106.71	107.75	105.28	106.65	272,373	+0.50(+0.47%)
Nov 05, 2021	104.05	106.20	101.53	106.15	1,727,288	+3.25(+3.16%)
Nov 04, 2021	104.25	105.75	102.11	102.90	420,619	-0.80(-0.77%)
Nov 03, 2021	101.50	103.99	100.26	103.70	256,916	+1.76(+1.73%)
Nov 02, 2021	101.53	102.75	100.75	101.94	316,520	+0.41(+0.40%)
Nov 01, 2021	101.44	101.97	100.71	101.53	382,195	+0.28(+0.28%)
Oct 29, 2021	100.10	101.66	100.03	101.25	241,216	+1.08(+1.08%)
Oct 28, 2021	98.39	100.43	97.89	100.17	248,658	+2.17(+2.21%)
Oct 27, 2021	98.45	101.16	97.90	98.00	332,152	-0.49(-0.50%)
Oct 26, 2021	100.06			98.49	492,320	+1.47(+1.52%)
Oct 25, 2021	96.93	97.73	95.15	97.02	309,614	+0.07(+0.07%)
Oct 22, 2021	96.72	97.69	96.38	96.95	387,326	+0.00(+0.00%)
Oct 21, 2021	96.78	97.55	96.14	96.95	162,817	+0.07(+0.07%)
Oct 20, 2021	97.56	97.74	96.28	96.88	139,383	-0.59(-0.61%)
Oct 19, 2021	98.74	98.86	97.14	97.47	156,733	-1.14(-1.16%)
Oct 18, 2021	97.99	99.21	97.99	98.61	125,033	-0.09(-0.09%)
Oct 15, 2021	99.50	99.70	98.70	98.70	188,448	+0.34(+0.35%)
Oct 14, 2021	100.55	100.93	97.89	98.36	192,921	-1.24(-1.24%)
Oct 13, 2021	100.32	100.44	99.08	99.60	145,302	-0.19(-0.19%)
Oct 12, 2021	99.86	100.78	99.29	99.79	167,495	+0.13(+0.13%)
Oct 11, 2021	99.56	100.94	98.94	99.66	65,780	-0.30(-0.30%)
Oct 08, 2021	100.70	101.61	99.13	99.96	130,276	-0.62(-0.62%)
Oct 07, 2021	99.56	101.18	99.05	100.58	222,669	+1.65(+1.67%)
Oct 06, 2021	98.76	99.72	97.30	98.93	172,440	-0.64(-0.64%)
Oct 05, 2021	97.29	99.64	96.70	99.57	177,282	+2.68(+2.77%)
Oct 04, 2021	96.03	97.21	95.47	96.89	108,263	+0.35(+0.36%)
Oct 01, 2021	94.71	97.30	93.91	96.54	159,928	+1.96(+2.07%)
Sep 30, 2021	95.88	96.03	94.45	94.58	180,776	-0.70(-0.73%)
Sep 29, 2021	94.65	96.05	94.24	95.28	114,724	+0.84(+0.89%)
Sep 28, 2021	95.06	95.39	94.13	94.44	198,683	-1.11(-1.16%)
Sep 27, 2021	96.05	96.72	95.54	95.55	101,821	-0.82(-0.85%)
Sep 24, 2021	95.90	96.77	95.90	96.37	130,051	+0.54(+0.56%)
Sep 23, 2021	95.29	96.71	94.82	95.83	170,949	+0.72(+0.76%)
Sep 22, 2021	95.24	95.84	94.33	95.11	140,286	+0.42(+0.44%)
Sep 21, 2021	95.41	95.89	94.23	94.69	167,744	-0.23(-0.24%)
Sep 20, 2021	92.14	95.05	92.14	94.92	343,421	+1.27(+1.36%)
Sep 17, 2021	94.73	94.73	93.19	93.65	518,750	+0.28(+0.30%)
Sep 16, 2021	93.24	93.87	92.13	93.37	149,100	+0.33(+0.35%)
Sep 15, 2021	91.49	93.13	91.41	93.04	158,124	+1.53(+1.67%)
Sep 14, 2021	93.42	93.50	91.04	91.51	142,670	-1.19(-1.28%)
Sep 13, 2021	92.74	92.86	91.50	92.70	157,672	+0.70(+0.76%)
Sep 10, 2021	92.50	92.59	91.19	92.00	285,633	+0.00(+0.00%)
Sep 09, 2021	92.34	92.62	91.57	92.00	125,927	-0.29(-0.31%)
Sep 08, 2021	92.47	92.90	91.44	92.29	167,226	-0.18(-0.19%)
Sep 07, 2021	91.51	92.59	91.20	92.47	348,883	+0.42(+0.46%)
Sep 03, 2021	92.32	92.46	91.12	92.05	142,055	-0.65(-0.70%)
Sep 02, 2021	93.07	93.25	92.14	92.70	200,739	+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.