Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	62.03	63.08	61.45	61.67	8,609	-0.24(-0.39%)
Nov 29, 2021	64.22	64.34	61.91	61.91	5,935	-1.70(-2.67%)
Nov 26, 2021	64.46	65.24	62.99	63.61	4,828	-1.81(-2.76%)
Nov 24, 2021	65.47	65.48	64.70	65.42	4,230	-0.06(-0.09%)
Nov 23, 2021	65.90	66.01	64.52	65.48	8,444	+0.54(+0.83%)
Nov 22, 2021	65.62	66.60	64.94	64.94	11,419	-0.72(-1.10%)
Nov 19, 2021	66.38	66.66	65.57	65.66	4,091	-0.97(-1.45%)
Nov 18, 2021	66.93	66.44	66.18	66.63	10,067	-0.43(-0.64%)
Nov 17, 2021	68.25	68.25	66.95	67.06	6,815	+0.12(+0.18%)
Nov 16, 2021	66.78	67.82	66.78	66.94	3,358	-0.12(-0.17%)
Nov 15, 2021	66.51	67.25	66.51	67.06	4,696	-0.01(-0.01%)
Nov 12, 2021	67.38	67.65	67.07	67.07	2,655	-0.20(-0.29%)
Nov 11, 2021	66.21	67.65	66.21	67.26	3,390	+0.64(+0.97%)
Nov 10, 2021	66.70			66.62	7,343	+0.10(+0.15%)
Nov 09, 2021	68.36	68.36	65.46	66.52	17,262	-2.41(-3.50%)
Nov 08, 2021	69.82	69.82	67.88	68.93	5,277	-0.86(-1.23%)
Nov 05, 2021	68.27	69.86	68.27	69.79	8,414	+2.13(+3.15%)
Nov 04, 2021	67.34	67.66	67.34	67.66	1,897	+1.11(+1.67%)
Nov 03, 2021	65.62	67.12	65.62	66.55	3,921	+0.58(+0.87%)
Nov 02, 2021	65.62	66.29	65.62	65.98	3,047	-0.25(-0.38%)
Nov 01, 2021	67.77	67.77	65.54	66.23	9,156	-1.54(-2.28%)
Oct 29, 2021	67.23	67.77	66.63	67.77	3,372	+0.63(+0.95%)
Oct 28, 2021	66.30	67.33	66.19	67.14	2,887	+1.00(+1.51%)
Oct 27, 2021	66.11	66.40	66.11	66.14	2,929	-0.41(-0.62%)
Oct 26, 2021	65.18	67.56		66.55	4,470	-1.52(-2.24%)
Oct 25, 2021	65.92	68.07	65.92	68.07	7,594	+1.89(+2.86%)
Oct 22, 2021	66.41	66.41	66.11	66.18	2,636	-0.57(-0.85%)
Oct 21, 2021	66.31	66.89	66.26	66.75	5,084	+1.03(+1.56%)
Oct 20, 2021	65.70	66.05	64.57	65.72	7,357	+0.16(+0.24%)
Oct 19, 2021	65.62	65.63	64.90	65.57	4,573	+0.48(+0.74%)
Oct 18, 2021	64.90	66.66	64.85	65.09	4,690	+0.39(+0.60%)
Oct 15, 2021	65.71	65.71	63.48	64.70	6,678	-0.16(-0.24%)
Oct 14, 2021	65.33	66.70	63.78	64.85	3,349	-0.53(-0.81%)
Oct 13, 2021	64.06	65.38	64.06	65.38	5,633	+1.25(+1.95%)
Oct 12, 2021	65.60	65.60	63.49	64.13	5,278	+0.30(+0.47%)
Oct 11, 2021	64.15	64.47	63.83	63.83	2,624	-1.21(-1.86%)
Oct 08, 2021	65.14	65.43	64.04	65.04	1,840	-0.53(-0.80%)
Oct 07, 2021	64.70	65.57	64.06	65.57	6,634	+1.98(+3.12%)
Oct 06, 2021	63.48	64.94	63.48	63.58	6,062	-0.38(-0.60%)
Oct 05, 2021	65.12	65.12	63.58	63.96	3,394	-0.60(-0.92%)
Oct 04, 2021	65.48	65.48	64.22	64.56	2,659	-1.40(-2.12%)
Oct 01, 2021	63.46	66.73	63.46	65.96	4,285	+2.44(+3.84%)
Sep 30, 2021	64.96	66.92	63.38	63.51	4,248	-0.69(-1.08%)
Sep 29, 2021	64.57	65.41	64.21	64.21	4,204	-0.05(-0.08%)
Sep 28, 2021	65.76	65.76	63.65	64.26	7,775	-2.88(-4.29%)
Sep 27, 2021	66.59	67.54	65.25	67.14	7,268	+0.74(+1.11%)
Sep 24, 2021	64.04	66.54	64.04	66.40	10,552	+2.34(+3.65%)
Sep 23, 2021	63.20	64.06	63.04	64.06	3,198	+0.88(+1.39%)
Sep 22, 2021	63.66	64.49	63.14	63.19	13,904	-0.22(-0.35%)
Sep 21, 2021	62.05	63.73	61.12	63.41	10,408	+0.61(+0.98%)
Sep 20, 2021	63.53	64.04	61.34	62.80	12,723	-1.34(-2.09%)
Sep 17, 2021	67.99	68.19	63.94	64.14	51,709	-3.53(-5.22%)
Sep 16, 2021	65.11	67.67	65.11	67.67	17,727	+1.60(+2.42%)
Sep 15, 2021	65.47	67.45	64.45	66.08	8,184	+0.69(+1.06%)
Sep 14, 2021	66.52	67.05	64.44	65.39	20,181	-1.04(-1.57%)
Sep 13, 2021	66.05	66.43	66.03	66.43	2,381	+0.65(+0.99%)
Sep 10, 2021	66.40	66.50	65.78	65.78	3,201	-0.55(-0.82%)
Sep 09, 2021	66.30	67.25	66.29	66.32	5,111	-0.13(-0.19%)
Sep 08, 2021	67.56	67.61	66.45	66.45	2,594	-0.30(-0.45%)
Sep 07, 2021	66.35	67.59	65.78	66.75	6,807	+0.38(+0.57%)
Sep 03, 2021	67.09	67.09	65.66	66.37	8,198	-0.45(-0.67%)
Sep 02, 2021	67.18	67.66	66.20	66.82	7,993	-0.29(-0.44%)

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.