Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	75.50	76.69	74.96	75.31	187,933	-0.78(-1.03%)
Nov 29, 2021	76.48	77.98	75.72	76.09	93,661	+0.10(+0.13%)
Nov 26, 2021	77.51	77.97	74.86	75.99	106,947	-2.84(-3.61%)
Nov 24, 2021	78.56	79.22	77.11	78.84	149,363	+0.93(+1.20%)
Nov 23, 2021	78.23	78.73	75.72	77.91	91,217	-0.53(-0.68%)
Nov 22, 2021	76.17	78.83	76.07	78.44	98,583	+2.70(+3.56%)
Nov 19, 2021	76.22	76.30	75.20	75.74	79,737	-0.36(-0.48%)
Nov 18, 2021	75.71	76.04	75.66	76.10	76,011	+0.49(+0.65%)
Nov 17, 2021	76.73	77.00	75.09	75.61	105,576	-1.18(-1.53%)
Nov 16, 2021	77.08	77.33	75.95	76.79	99,160	-0.67(-0.86%)
Nov 15, 2021	76.57	77.58	76.37	77.45	66,180	+1.33(+1.75%)
Nov 12, 2021	76.37	76.45	75.66	76.12	55,887	+0.14(+0.18%)
Nov 11, 2021	75.40	76.54	75.39	75.98	46,835	+0.88(+1.18%)
Nov 10, 2021	75.32			75.10	75,574	-0.32(-0.43%)
Nov 09, 2021	74.59	75.92	74.54	75.42	68,825	+0.82(+1.10%)
Nov 08, 2021	74.14	74.93	73.73	74.60	64,612	+0.44(+0.60%)
Nov 05, 2021	74.01	74.93	72.56	74.16	94,401	+0.57(+0.77%)
Nov 04, 2021	74.00	74.00	70.77	73.59	148,435	+1.76(+2.44%)
Nov 03, 2021	68.53	72.89	68.53	71.83	222,002	+3.35(+4.90%)
Nov 02, 2021	68.60	68.84	67.87	68.48	73,418	-0.16(-0.23%)
Nov 01, 2021	68.04	68.81	67.86	68.64	77,055	+0.77(+1.14%)
Oct 29, 2021	66.46	68.08	66.46	67.86	93,757	+1.09(+1.63%)
Oct 28, 2021	65.50	66.96	65.25	66.77	71,115	+1.54(+2.36%)
Oct 27, 2021	66.37	66.79	65.12	65.23	45,028	-1.19(-1.79%)
Oct 26, 2021	67.10		66.40	66.42	60,680	-0.85(-1.27%)
Oct 25, 2021	65.78	67.70	65.55	67.27	73,750	+1.40(+2.13%)
Oct 22, 2021	65.34	66.40	65.12	65.87	43,582	+0.46(+0.70%)
Oct 21, 2021	64.14	65.41	64.04	65.41	57,588	+1.36(+2.13%)
Oct 20, 2021	64.21	64.89	64.04	64.05	56,576	-0.09(-0.14%)
Oct 19, 2021	64.86	65.54	63.20	64.14	84,382	-0.60(-0.92%)
Oct 18, 2021	65.97	66.28	64.64	64.73	51,186	-1.03(-1.57%)
Oct 15, 2021	67.29	67.56	65.69	65.76	65,701	-0.59(-0.89%)
Oct 14, 2021	67.04	67.04	66.06	66.35	69,635	-0.38(-0.57%)
Oct 13, 2021	66.83	66.88	66.15	66.73	110,365	-0.01(-0.01%)
Oct 12, 2021	66.25	67.06	66.20	66.74	57,067	+0.77(+1.16%)
Oct 11, 2021	66.88	67.42	65.26	65.98	53,166	-0.77(-1.15%)
Oct 08, 2021	66.70	67.43	66.43	66.74	38,810	+0.22(+0.32%)
Oct 07, 2021	66.85	66.96	65.42	66.53	85,456	+0.85(+1.30%)
Oct 06, 2021	66.24	66.73	65.11	65.67	70,542	-0.70(-1.06%)
Oct 05, 2021	65.41	66.44	65.08	66.38	46,072	+1.24(+1.91%)
Oct 04, 2021	64.87	65.95	64.87	65.13	72,566	+0.61(+0.94%)
Oct 01, 2021	64.35	65.08	63.68	64.53	88,349	-0.08(-0.12%)
Sep 30, 2021	65.90	66.05	64.61	64.61	66,932	-1.25(-1.90%)
Sep 29, 2021	65.40	66.60	64.67	65.86	63,532	+0.80(+1.23%)
Sep 28, 2021	64.61	65.37	64.09	65.06	107,025	+0.48(+0.74%)
Sep 27, 2021	63.97	65.03	63.97	64.58	70,867	+0.50(+0.78%)
Sep 24, 2021	64.22	65.06	63.97	64.08	62,544	-0.33(-0.52%)
Sep 23, 2021	63.35	64.52	63.35	64.41	48,647	+1.10(+1.73%)
Sep 22, 2021	63.04	64.28	62.53	63.31	91,612	+0.70(+1.13%)
Sep 21, 2021	62.84	63.23	62.35	62.61	64,471	+0.00(+0.00%)
Sep 20, 2021	63.34	63.76	61.85	62.61	116,452	-0.86(-1.36%)
Sep 17, 2021	63.87	63.92	62.86	63.47	242,512	-0.21(-0.32%)
Sep 16, 2021	64.33	64.33	63.37	63.68	78,892	-0.35(-0.55%)
Sep 15, 2021	63.53	64.03	63.26	64.03	78,201	+0.53(+0.83%)
Sep 14, 2021	64.60	64.60	63.17	63.50	79,641	-0.82(-1.28%)
Sep 13, 2021	66.88	67.51	63.97	64.32	121,694	-2.14(-3.22%)
Sep 10, 2021	68.00	68.00	66.21	66.46	79,046	-1.60(-2.36%)
Sep 09, 2021	67.32	68.45	66.95	68.07	57,883	+0.58(+0.86%)
Sep 08, 2021	68.00	68.00	66.89	67.49	56,137	-0.51(-0.75%)
Sep 07, 2021	68.59	69.26	67.85	68.00	80,247	-0.62(-0.90%)
Sep 03, 2021	68.81	68.98	68.05	68.62	45,700	-0.27(-0.40%)
Sep 02, 2021	67.03	69.19	67.02	68.89	87,921	+2.12(+3.18%)

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.