Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	98.58	99.60	96.68	96.68	70,345	-3.01(-3.02%)
Nov 29, 2021	100.42	100.42	98.84	99.69	18,081	+1.10(+1.11%)
Nov 26, 2021	99.86	99.86	97.96	98.59	38,355	-3.37(-3.30%)
Nov 24, 2021	101.37	102.22	101.37	101.96	19,373	-0.09(-0.08%)
Nov 23, 2021	101.95	102.17	100.54	102.05	49,729	+0.71(+0.70%)
Nov 22, 2021	102.59	102.90	101.34	101.34	18,471	-0.28(-0.28%)
Nov 19, 2021	101.63	102.25	101.45	101.62	19,871	-0.66(-0.64%)
Nov 18, 2021	103.15	102.49	102.28	102.28	17,448	-0.45(-0.44%)
Nov 17, 2021	103.84	103.84	102.44	102.73	71,721	-1.20(-1.15%)
Nov 16, 2021	103.75	104.37	103.29	103.93	27,134	-0.12(-0.12%)
Nov 15, 2021	104.44	104.52	103.96	104.05	25,124	+0.09(+0.09%)
Nov 12, 2021	103.73	104.02	103.34	103.96	10,633	+0.71(+0.68%)
Nov 11, 2021	102.56	103.44	102.56	103.25	10,015	+1.08(+1.05%)
Nov 10, 2021	102.91			102.18	21,973	-1.28(-1.23%)
Nov 09, 2021	103.65	103.77	102.89	103.45	49,092	-0.21(-0.20%)
Nov 08, 2021	104.47	104.47	103.58	103.66	34,946	-0.01(-0.01%)
Nov 05, 2021	104.46	104.69	103.44	103.67	29,259	+0.24(+0.23%)
Nov 04, 2021	104.44	104.44	102.96	103.44	43,853	-0.64(-0.62%)
Nov 03, 2021	102.87	104.22	102.79	104.08	30,813	+1.14(+1.11%)
Nov 02, 2021	102.61	102.98	102.39	102.93	28,565	+0.62(+0.61%)
Nov 01, 2021	101.86	102.34	101.62	102.31	57,393	+1.38(+1.37%)
Oct 29, 2021	100.23	101.08	100.23	100.93	19,634	+0.75(+0.75%)
Oct 28, 2021	98.70	100.22	98.70	100.18	16,379	+1.92(+1.95%)
Oct 27, 2021	100.38	100.38	98.19	98.26	27,455	-2.05(-2.05%)
Oct 26, 2021	101.17		100.31	100.31	29,407	-0.02(-0.02%)
Oct 25, 2021	100.35	100.52	99.47	100.33	19,919	+0.65(+0.65%)
Oct 22, 2021	99.08	99.73	98.87	99.68	16,223	+0.97(+0.99%)
Oct 21, 2021	98.30	98.97	98.30	98.71	16,645	+0.22(+0.22%)
Oct 20, 2021	98.14	98.62	97.99	98.49	22,952	+0.68(+0.70%)
Oct 19, 2021	97.02	97.82	96.83	97.81	47,679	+1.15(+1.19%)
Oct 18, 2021	96.22	96.85	96.22	96.65	48,219	+0.34(+0.35%)
Oct 15, 2021	96.74	96.98	96.31	96.31	25,634	+0.82(+0.86%)
Oct 14, 2021	94.83	95.49	94.54	95.49	22,495	+1.82(+1.95%)
Oct 13, 2021	93.69	93.73	92.77	93.67	20,487	+0.24(+0.25%)
Oct 12, 2021	93.61	93.81	93.25	93.43	31,911	-0.22(-0.23%)
Oct 11, 2021	94.63	95.38	93.65	93.65	9,551	-0.64(-0.68%)
Oct 08, 2021	93.95	94.57	93.95	94.29	7,139	+0.48(+0.51%)
Oct 07, 2021	93.72	94.53	93.72	93.80	36,835	+1.17(+1.26%)
Oct 06, 2021	91.56	92.63	91.17	92.63	5,259	+0.23(+0.25%)
Oct 05, 2021	90.98	92.63	90.81	92.40	9,756	+1.99(+2.20%)
Oct 04, 2021	91.07	91.38	90.28	90.42	27,304	-0.99(-1.09%)
Oct 01, 2021	90.35	91.86	89.97	91.41	8,949	+1.18(+1.31%)
Sep 30, 2021	91.82	92.02	90.23	90.23	31,680	-1.02(-1.12%)
Sep 29, 2021	91.41	91.56	91.06	91.24	7,083	+0.22(+0.24%)
Sep 28, 2021	92.88	92.88	91.03	91.03	5,869	-2.03(-2.18%)
Sep 27, 2021	92.61	93.37	92.61	93.06	7,467	+0.83(+0.90%)
Sep 24, 2021	91.69	92.44	91.69	92.22	6,948	+0.23(+0.25%)
Sep 23, 2021	90.91	92.31	90.91	91.99	8,926	+1.83(+2.03%)
Sep 22, 2021	89.52	90.35	89.52	90.16	6,065	+1.27(+1.43%)
Sep 21, 2021	89.58	89.93	88.62	88.89	68,007	-0.11(-0.13%)
Sep 20, 2021	89.95	89.95	88.05	89.00	27,200	-3.04(-3.30%)
Sep 17, 2021	92.51	92.51	91.62	92.04	11,165	-0.20(-0.21%)
Sep 16, 2021	92.68	92.79	91.92	92.24	18,176	-0.42(-0.45%)
Sep 15, 2021	91.94	92.86	91.93	92.65	6,448	+1.08(+1.18%)
Sep 14, 2021	93.06	93.06	91.35	91.57	14,470	-0.87(-0.95%)
Sep 13, 2021	92.71	92.71	91.99	92.44	11,492	+0.21(+0.23%)
Sep 10, 2021	93.62	93.62	92.19	92.23	38,711	-0.63(-0.67%)
Sep 09, 2021	92.58	93.64	92.47	92.86	15,447	+0.13(+0.14%)
Sep 08, 2021	92.84	93.17	92.30	92.73	52,052	-0.52(-0.56%)
Sep 07, 2021	94.35	94.35	93.25	93.25	31,950	-1.13(-1.20%)
Sep 03, 2021	94.74	94.87	94.32	94.38	11,256	-0.29(-0.31%)
Sep 02, 2021	94.57	94.96	94.56	94.67	12,084	+0.45(+0.48%)

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.