Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	75.79	76.25	74.15	74.83	388,818	-1.91(-2.49%)
Nov 29, 2021	76.72	77.12	75.52	76.74	682,010	+1.53(+2.03%)
Nov 26, 2021	75.82	75.86	74.40	75.22	511,194	-3.34(-4.26%)
Nov 24, 2021	77.74	78.57	77.34	78.56	412,693	+0.12(+0.15%)
Nov 23, 2021	78.44	79.02	77.47	78.44	383,940	+0.29(+0.38%)
Nov 22, 2021	78.88	79.50	78.02	78.15	365,126	-0.24(-0.31%)
Nov 19, 2021	78.69	78.93	78.18	78.39	678,223	-0.65(-0.82%)
Nov 18, 2021	79.62	79.12	78.96	79.04	446,577	-0.05(-0.06%)
Nov 17, 2021	79.73	79.86	78.96	79.09	284,366	-0.83(-1.04%)
Nov 16, 2021	79.47	80.10	79.24	79.92	167,620	+0.36(+0.45%)
Nov 15, 2021	79.91	79.96	79.12	79.56	268,365	-0.01(-0.01%)
Nov 12, 2021	79.32	79.62	79.13	79.57	210,541	+0.44(+0.56%)
Nov 11, 2021	79.06	79.40	78.85	79.13	206,551	+0.68(+0.87%)
Nov 10, 2021	79.70			78.44	604,353	-1.93(-2.40%)
Nov 09, 2021	80.87	81.09	79.74	80.37	299,587	-0.49(-0.60%)
Nov 08, 2021	81.10	81.33	80.75	80.86	459,866	+0.22(+0.27%)
Nov 05, 2021	80.31	80.85	80.21	80.64	310,861	+1.45(+1.83%)
Nov 04, 2021	79.36	79.63	78.77	79.20	254,944	+0.28(+0.36%)
Nov 03, 2021	78.22	79.05	77.85	78.91	208,769	+0.54(+0.69%)
Nov 02, 2021	78.15	78.56	78.01	78.37	322,849	+0.06(+0.07%)
Nov 01, 2021	77.25	78.33	76.86	78.32	1,045,355	+1.46(+1.90%)
Oct 29, 2021	76.47	76.89	76.32	76.86	184,042	-0.03(-0.04%)
Oct 28, 2021	76.04	76.89	76.02	76.89	342,701	+1.31(+1.73%)
Oct 27, 2021	76.58	76.65	75.58	75.58	532,060	-1.11(-1.45%)
Oct 26, 2021	77.25			76.69	547,182	-0.18(-0.23%)
Oct 25, 2021	76.64	77.05	76.42	76.87	676,934	+0.65(+0.85%)
Oct 22, 2021	76.25	76.76	75.66	76.22	856,238	+0.03(+0.04%)
Oct 21, 2021	75.92	76.35	75.67	76.19	483,748	+0.03(+0.04%)
Oct 20, 2021	75.92	76.28	75.62	76.16	557,205	+0.18(+0.23%)
Oct 19, 2021	75.93	76.21	75.55	75.99	511,908	+0.47(+0.62%)
Oct 18, 2021	74.80	75.58	74.78	75.52	479,309	+0.51(+0.68%)
Oct 15, 2021	75.27	75.44	74.95	75.01	534,112	+0.35(+0.47%)
Oct 14, 2021	74.22	74.69	74.04	74.66	831,695	+1.42(+1.94%)
Oct 13, 2021	73.38	73.48	72.59	73.24	390,544	-0.04(-0.05%)
Oct 12, 2021	73.22	73.75	73.08	73.28	350,475	+0.23(+0.32%)
Oct 11, 2021	73.61	74.26	73.03	73.04	353,813	-0.41(-0.56%)
Oct 08, 2021	73.90	74.05	73.26	73.46	391,099	-0.06(-0.08%)
Oct 07, 2021	73.43	74.15	73.43	73.51	788,933	+0.80(+1.10%)
Oct 06, 2021	71.96	72.83	71.43	72.71	1,823,929	-0.14(-0.19%)
Oct 05, 2021	72.72	73.47	72.36	72.85	775,200	+0.70(+0.98%)
Oct 04, 2021	72.98	73.09	71.86	72.15	1,379,112	-0.94(-1.28%)
Oct 01, 2021	72.13	73.30	71.60	73.08	629,260	+1.59(+2.23%)
Sep 30, 2021	72.62	72.65	71.51	71.49	1,270,706	-0.84(-1.16%)
Sep 29, 2021	73.31	73.31	72.31	72.33	667,796	-0.67(-0.91%)
Sep 28, 2021	74.20	74.39	72.91	73.00	994,726	-1.71(-2.29%)
Sep 27, 2021	74.08	74.90	74.08	74.71	1,569,054	+0.75(+1.02%)
Sep 24, 2021	73.16	74.10	73.12	73.95	347,807	+0.29(+0.40%)
Sep 23, 2021	72.37	73.96	72.32	73.66	695,187	+1.73(+2.41%)
Sep 22, 2021	70.80	72.34	70.80	71.93	463,005	+1.68(+2.39%)
Sep 21, 2021	70.93	71.05	69.82	70.25	305,267	-0.04(-0.06%)
Sep 20, 2021	70.46	70.83	69.26	70.29	751,314	-1.99(-2.76%)
Sep 17, 2021	72.84	73.18	72.01	72.28	216,973	-0.68(-0.94%)
Sep 16, 2021	72.83	73.30	72.42	72.97	301,363	+0.06(+0.08%)
Sep 15, 2021	72.02	72.97	71.66	72.91	506,180	+1.09(+1.51%)
Sep 14, 2021	72.82	72.82	71.65	71.82	446,336	-0.72(-1.00%)
Sep 13, 2021	72.48	72.56	71.58	72.55	1,069,478	+0.73(+1.02%)
Sep 10, 2021	72.94	73.06	71.78	71.81	250,427	-0.43(-0.60%)
Sep 09, 2021	71.86	72.88	71.79	72.24	516,022	+0.26(+0.37%)
Sep 08, 2021	72.88	72.88	71.62	71.98	771,137	-0.88(-1.21%)
Sep 07, 2021	72.87	73.04	72.54	72.86	1,378,553	-0.13(-0.17%)
Sep 03, 2021	73.04	73.44	72.73	72.99	906,402	-0.23(-0.32%)
Sep 02, 2021	73.02	73.65	72.90	73.22	974,517	+0.52(+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.