Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	100.88	101.67	98.93	99.27	1,974,146	-2.60(-2.55%)
Nov 29, 2021	103.01	103.12	101.46	101.87	945,449	-0.46(-0.45%)
Nov 26, 2021	102.51	102.97	101.48	102.33	1,328,718	-1.71(-1.64%)
Nov 25, 2021	104.02	104.30	103.86	104.04	472,643	-0.01(-0.01%)
Nov 24, 2021	104.67	104.82	103.82	104.05	665,083	-0.77(-0.73%)
Nov 23, 2021	105.25	105.75	104.56	104.82	988,477	-0.62(-0.59%)
Nov 22, 2021	104.74	106.10	104.63	105.44	1,237,114	+0.63(+0.60%)
Nov 19, 2021	104.55	105.10	104.30	104.81	874,757	-0.59(-0.56%)
Nov 18, 2021	104.45	105.43	105.20	105.40	585,273	+1.09(+1.04%)
Nov 17, 2021	104.39	104.72	103.61	104.31	711,973	-0.10(-0.10%)
Nov 16, 2021	105.20	105.44	104.34	104.41	478,854	-0.77(-0.73%)
Nov 15, 2021	105.53	105.53	104.87	105.18	820,789	-0.26(-0.25%)
Nov 12, 2021	105.26	105.57	104.57	105.44	856,638	+0.37(+0.35%)
Nov 11, 2021	104.91	105.38	104.85	105.07	374,832	+0.19(+0.18%)
Nov 10, 2021	104.35			104.88	496,229	+0.41(+0.39%)
Nov 09, 2021	104.05	104.60	103.81	104.47	460,872	+0.17(+0.16%)
Nov 08, 2021	104.59	104.89	103.92	104.30	470,973	+0.13(+0.12%)
Nov 05, 2021	104.75	105.27	104.08	104.17	682,278	-0.31(-0.30%)
Nov 04, 2021	104.50	104.62	103.84	104.48	528,672	+0.17(+0.16%)
Nov 03, 2021	103.77	104.59	103.50	104.31	543,677	+0.72(+0.70%)
Nov 02, 2021	102.63	103.93	102.24	103.59	609,545	+0.95(+0.93%)
Nov 01, 2021	102.92	102.79	102.12	102.64	957,124	+0.18(+0.18%)
Oct 29, 2021	103.61	103.69	102.24	102.46	1,408,233	-1.18(-1.14%)
Oct 28, 2021	103.56	103.98	102.80	103.64	526,517	+0.30(+0.29%)
Oct 27, 2021	104.21	104.45	103.25	103.34	1,185,594	-0.98(-0.94%)
Oct 26, 2021	103.99	104.70		104.32	1,612,344	+0.72(+0.69%)
Oct 25, 2021	103.79	104.00	103.00	103.60	780,020	+0.06(+0.06%)
Oct 22, 2021	102.75	103.84	102.74	103.54	672,767	+0.98(+0.96%)
Oct 21, 2021	102.07	103.04	102.07	102.56	441,411	+0.33(+0.32%)
Oct 20, 2021	101.88	102.23	101.64	102.23	1,338,811	+0.00(+0.00%)
Oct 19, 2021	102.95	102.99	101.98	102.23	623,228	-0.36(-0.35%)
Oct 18, 2021	101.94	102.80	101.68	102.59	723,316	+0.74(+0.73%)
Oct 15, 2021	101.17	102.26	100.85	101.85	940,605	+0.97(+0.96%)
Oct 14, 2021	100.80	101.20	100.65	100.88	682,604	+0.25(+0.25%)
Oct 13, 2021	100.34	100.68	99.82	100.63	1,360,241	+0.18(+0.18%)
Oct 12, 2021	100.21	100.45	99.72	100.45	1,547,131	+0.01(+0.01%)
Oct 08, 2021		100.44	100.44	100.44	0	+0.37(+0.37%)
Oct 07, 2021	100.08	100.69	100.00	100.07	694,071	+0.32(+0.32%)
Oct 06, 2021	99.25	99.93	99.03	99.75	2,231,980	-0.08(-0.08%)
Oct 05, 2021	98.77	100.01	98.61	99.83	1,021,987	+1.26(+1.28%)
Oct 04, 2021	98.11	99.30	97.80	98.57	1,240,947	+0.33(+0.34%)
Oct 01, 2021	97.36	98.40	96.71	98.24	1,358,918	+0.96(+0.99%)
Sep 30, 2021	96.71	97.88	96.40	97.28	1,992,931	+0.59(+0.61%)
Sep 29, 2021	96.59	96.98	96.19	96.69	1,478,977	+0.28(+0.29%)
Sep 28, 2021	97.30	97.39	96.28	96.41	5,485,169	-1.13(-1.16%)
Sep 27, 2021	96.05	97.55	96.05	97.54	8,235,951	+1.74(+1.82%)
Sep 24, 2021	95.81	96.54	95.53	95.80	3,258,571	-0.80(-0.83%)
Sep 23, 2021	96.01	97.09	96.00	96.60	661,383	+0.77(+0.80%)
Sep 22, 2021	95.34	96.34	94.82	95.83	2,048,866	+0.83(+0.87%)
Sep 21, 2021	96.87	96.89	94.98	95.00	6,312,609	-1.28(-1.33%)
Sep 20, 2021	96.89	97.35	95.41	96.28	4,225,442	-1.70(-1.74%)
Sep 17, 2021	98.03	99.30	97.65	97.98	3,581,774	-0.55(-0.56%)
Sep 16, 2021	98.00	98.81	98.00	98.53	790,696	+0.46(+0.47%)
Sep 15, 2021	98.45	98.54	97.59	98.07	2,979,476	-0.28(-0.28%)
Sep 14, 2021	98.52	98.99	98.11	98.35	4,388,580	-0.15(-0.15%)
Sep 13, 2021	98.05	98.53	97.94	98.50	1,574,990	+0.84(+0.86%)
Sep 10, 2021	97.84	98.07	97.35	97.66	1,037,824	+0.16(+0.16%)
Sep 09, 2021	97.54	98.18	97.22	97.50	1,079,183	-0.06(-0.06%)
Sep 08, 2021	97.54	98.36	97.08	97.56	548,065	-0.23(-0.24%)
Sep 07, 2021	97.99	98.57	97.68	97.79	1,279,423	-0.39(-0.40%)
Sep 03, 2021		98.18	98.18	98.18	0	-0.38(-0.39%)
Sep 02, 2021	99.88	99.99	98.41	98.56	916,634	-1.33(-1.33%)

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.