Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	110.33	110.40	106.87	107.30	246,276	-3.64(-3.28%)
Nov 29, 2021	110.17	111.11	109.37	110.94	125,330	+1.20(+1.09%)
Nov 26, 2021	109.51	110.14	109.09	109.74	88,477	-0.76(-0.69%)
Nov 25, 2021	109.97	112.93	109.97	110.50	40,982	+0.19(+0.17%)
Nov 24, 2021	110.17	110.45	109.20	110.31	85,855	+0.14(+0.13%)
Nov 23, 2021	111.29	112.02	109.97	110.17	121,414	-1.17(-1.05%)
Nov 22, 2021	113.00	113.00	110.77	111.34	125,798	-1.51(-1.34%)
Nov 19, 2021	112.75	113.23	111.29	112.85	76,008	+0.10(+0.09%)
Nov 18, 2021	113.23	113.45	112.63	112.75	75,610	-0.48(-0.42%)
Nov 17, 2021	113.08	113.50	112.72	113.23	82,808	+0.15(+0.13%)
Nov 16, 2021	112.35	113.48	111.90	113.08	83,465	+1.23(+1.10%)
Nov 15, 2021	113.28	113.50	111.76	111.85	59,371	-1.41(-1.24%)
Nov 12, 2021	113.00	113.50	112.50	113.26	81,805	+0.26(+0.23%)
Nov 11, 2021	112.25	113.75	112.25	113.00	72,195	+0.50(+0.44%)
Nov 10, 2021	111.25			112.50	80,330	-0.09(-0.08%)
Nov 09, 2021	112.39	112.93	111.95	112.59	115,630	-0.03(-0.03%)
Nov 08, 2021	112.52	112.92	111.94	112.62	81,590	+0.44(+0.39%)
Nov 05, 2021	113.00	113.00	109.64	112.18	95,345	-0.72(-0.64%)
Nov 04, 2021	112.50	112.99	111.62	112.90	121,853	+1.28(+1.15%)
Nov 03, 2021	111.55	112.34	111.36	111.62	119,540	-0.13(-0.12%)
Nov 02, 2021	110.26	111.91	110.26	111.75	78,405	+0.28(+0.25%)
Nov 01, 2021	110.79	111.48	110.11	111.47	84,676	+1.36(+1.24%)
Oct 29, 2021	110.38	110.66	109.57	110.11	92,310	-0.50(-0.45%)
Oct 28, 2021	108.93	111.08	108.34	110.61	133,221	+2.11(+1.94%)
Oct 27, 2021	109.85	109.64	107.35	108.50	120,907	-1.34(-1.22%)
Oct 26, 2021	110.18			109.84	120,530	+0.30(+0.27%)
Oct 25, 2021	111.00	111.55	109.34	109.54	183,481	-1.22(-1.10%)
Oct 22, 2021	110.84	111.15	110.30	110.76	67,610	+0.26(+0.24%)
Oct 21, 2021	109.71	111.26	109.71	110.50	126,040	+1.04(+0.95%)
Oct 20, 2021	111.26	111.26	108.98	109.46	83,610	-1.05(-0.95%)
Oct 19, 2021	112.00	112.00	110.04	110.51	73,799	-1.31(-1.17%)
Oct 18, 2021	110.28	111.82	109.75	111.82	93,007	+1.83(+1.66%)
Oct 15, 2021	110.10	110.63	109.62	109.99	78,568	+0.01(+0.01%)
Oct 14, 2021	109.89	111.04	109.85	109.98	90,439	+0.34(+0.31%)
Oct 13, 2021	107.70	110.21	107.07	109.64	143,469	+2.28(+2.12%)
Oct 12, 2021	107.37	107.47	106.35	107.36	87,131	-0.01(-0.01%)
Oct 08, 2021		107.37	107.37	107.37	0	-0.63(-0.58%)
Oct 07, 2021	107.00	108.59	105.45	108.00	99,758	+1.52(+1.43%)
Oct 06, 2021	106.52	107.00	105.71	106.48	70,739	-0.18(-0.17%)
Oct 05, 2021	105.40	107.43	104.88	106.66	131,601	+1.27(+1.21%)
Oct 04, 2021	105.50	106.13	104.59	105.39	91,751	-0.15(-0.14%)
Oct 01, 2021	106.57	106.82	104.75	105.54	80,084	-0.19(-0.18%)
Sep 30, 2021	107.78	107.78	105.52	105.73	147,764	-0.77(-0.72%)
Sep 29, 2021	107.28	107.98	106.41	106.50	101,755	-0.55(-0.51%)
Sep 28, 2021	106.00	107.70	105.86	107.05	170,626	+0.66(+0.62%)
Sep 27, 2021	106.80	106.80	105.21	106.39	196,496	-0.33(-0.31%)
Sep 24, 2021	107.57	107.85	106.60	106.72	121,667	-1.53(-1.41%)
Sep 23, 2021	104.44	108.48	104.18	108.25	347,392	+4.25(+4.09%)
Sep 22, 2021	103.71	104.55	103.17	104.00	94,910	+0.29(+0.28%)
Sep 21, 2021	103.16	103.84	102.36	103.71	92,007	+0.71(+0.69%)
Sep 20, 2021	104.88	104.88	102.64	103.00	160,602	-2.21(-2.10%)
Sep 17, 2021	106.26	106.90	104.96	105.21	251,501	-1.04(-0.98%)
Sep 16, 2021	105.32	106.67	104.00	106.25	170,083	+0.93(+0.88%)
Sep 15, 2021	102.96	105.47	102.89	105.32	123,641	+2.40(+2.33%)
Sep 14, 2021	104.97	104.97	102.79	102.92	91,601	-1.51(-1.45%)
Sep 13, 2021	106.75	106.75	103.50	104.43	171,609	-2.24(-2.10%)
Sep 10, 2021	107.33	107.40	106.07	106.67	59,711	+0.49(+0.46%)
Sep 09, 2021	104.90	106.48	104.76	106.18	110,512	+1.25(+1.19%)
Sep 08, 2021	105.73	106.83	103.97	104.93	204,592	-1.40(-1.32%)
Sep 07, 2021	106.38	107.34	106.33	106.33	64,298	-0.73(-0.68%)
Sep 03, 2021		107.06	107.06	107.06	0	+0.81(+0.76%)
Sep 02, 2021	105.32	106.59	105.20	106.25	139,515	+0.75(+0.71%)

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.