Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	75.63	75.89	73.73	73.73	5,506,557	-2.57(-3.37%)
Nov 29, 2021	75.05	76.44	74.66	76.30	3,227,419	+1.60(+2.14%)
Nov 26, 2021	74.87	75.86	74.66	74.70	1,408,363	-0.52(-0.69%)
Nov 24, 2021	75.35	75.55	74.87	75.23	1,365,634	+0.05(+0.06%)
Nov 23, 2021	74.71	75.58	74.59	75.18	1,634,678	+0.57(+0.76%)
Nov 22, 2021	73.98	75.37	73.69	74.61	2,000,076	+0.51(+0.69%)
Nov 19, 2021	73.82	74.48	73.75	74.10	1,938,880	+0.35(+0.48%)
Nov 18, 2021	73.40	73.85	72.57	73.75	1,832,264	+0.15(+0.21%)
Nov 17, 2021	73.48	73.74	72.98	73.59	1,686,806	-0.02(-0.03%)
Nov 16, 2021	74.14	74.51	73.59	73.61	1,251,319	-0.45(-0.61%)
Nov 15, 2021	73.06	74.10	72.82	74.06	1,999,847	+1.52(+2.10%)
Nov 12, 2021	72.97	72.97	72.42	72.54	3,601,395	-0.40(-0.55%)
Nov 11, 2021	73.04	73.23	72.39	72.94	1,666,415	-0.36(-0.49%)
Nov 10, 2021	73.34			73.30	2,494,397	+0.12(+0.17%)
Nov 09, 2021	72.68	73.36	72.61	73.18	1,795,575	+0.73(+1.01%)
Nov 08, 2021	73.34	73.39	72.16	72.45	2,572,501	-1.09(-1.48%)
Nov 05, 2021	72.67	74.08	72.67	73.54	3,883,739	+1.81(+2.53%)
Nov 04, 2021	72.28	72.68	71.01	71.72	2,263,311	-0.66(-0.91%)
Nov 03, 2021	71.61	72.60	71.40	72.38	2,311,888	+0.51(+0.71%)
Nov 02, 2021	71.64	72.12	70.89	71.87	2,102,098	+0.31(+0.43%)
Nov 01, 2021	70.89	72.09	71.09	71.56	1,765,329	+0.67(+0.94%)
Oct 29, 2021	71.73	72.01	70.68	70.89	2,633,094	-0.84(-1.17%)
Oct 28, 2021	71.57	71.93	71.31	71.73	1,403,863	+0.28(+0.39%)
Oct 27, 2021	72.05	72.04	71.20	71.45	1,682,296	-0.27(-0.38%)
Oct 26, 2021	71.35			71.72	1,728,924	+0.38(+0.53%)
Oct 25, 2021	71.36	71.72	70.99	71.35	1,741,595	-0.20(-0.28%)
Oct 22, 2021	71.20	71.77	71.10	71.54	1,328,279	+0.61(+0.86%)
Oct 21, 2021	71.11	71.30	70.56	70.93	1,616,140	-0.07(-0.09%)
Oct 20, 2021	69.58	71.09	69.43	71.00	2,338,453	+1.67(+2.41%)
Oct 19, 2021	68.97	69.35	68.53	69.32	2,112,783	+0.79(+1.15%)
Oct 18, 2021	68.62	68.94	67.74	68.53	6,564,497	-1.49(-2.12%)
Oct 15, 2021	71.08	71.22	69.83	70.02	17,635,964	-1.13(-1.59%)
Oct 14, 2021	71.47	71.84	71.07	71.15	4,099,021	-0.36(-0.50%)
Oct 13, 2021	71.06	71.82	70.89	71.51	3,838,195	+0.34(+0.48%)
Oct 12, 2021	69.52	71.54	69.34	71.17	4,631,112	+1.66(+2.39%)
Oct 11, 2021	71.16	71.98	69.49	69.50	8,259,212	+0.42(+0.61%)
Oct 08, 2021	69.79	69.88	69.02	69.08	1,902,171	-0.86(-1.22%)
Oct 07, 2021	70.24	70.80	69.79	69.94	1,727,802	-0.22(-0.31%)
Oct 06, 2021	68.56	70.20	68.36	70.15	2,867,328	+1.48(+2.15%)
Oct 05, 2021	68.92	69.10	68.37	68.68	2,297,804	-0.17(-0.25%)
Oct 04, 2021	67.27	69.09	67.25	68.84	2,287,208	+1.52(+2.26%)
Oct 01, 2021	68.91	68.91	67.27	67.32	2,379,553	-0.93(-1.36%)
Sep 30, 2021	69.00	69.27	68.28	68.25	2,926,954	-0.81(-1.17%)
Sep 29, 2021	67.77	69.61	67.77	69.06	1,594,618	+1.21(+1.79%)
Sep 28, 2021	68.38	68.54	67.57	67.85	2,402,372	-0.35(-0.51%)
Sep 27, 2021	68.91	69.74	68.14	68.20	1,990,211	-0.44(-0.64%)
Sep 24, 2021	68.61	69.30	68.55	68.64	1,844,876	-0.10(-0.15%)
Sep 23, 2021	68.83	69.47	68.63	68.74	1,708,469	-0.13(-0.19%)
Sep 22, 2021	68.87	69.30	68.32	68.87	1,984,346	+0.19(+0.27%)
Sep 21, 2021	68.87	69.59	68.60	68.69	1,670,270	-0.24(-0.35%)
Sep 20, 2021	68.72	69.93	68.46	68.93	2,917,569	+0.23(+0.33%)
Sep 17, 2021	68.74	69.52	68.57	68.70	7,736,801	-0.55(-0.80%)
Sep 16, 2021	69.65	70.04	69.19	69.26	2,105,752	-0.31(-0.45%)
Sep 15, 2021	69.56	70.40	69.44	69.57	2,942,475	-0.19(-0.27%)
Sep 14, 2021	70.23	70.40	69.53	69.76	2,178,553	-0.21(-0.30%)
Sep 13, 2021	70.85	71.20	69.77	69.96	2,569,777	-0.26(-0.37%)
Sep 10, 2021	71.53	71.71	70.20	70.23	2,285,325	-1.59(-2.21%)
Sep 09, 2021	72.21	72.34	71.74	71.82	2,048,069	-0.51(-0.70%)
Sep 08, 2021	70.48	72.45	70.30	72.32	2,581,869	+1.92(+2.72%)
Sep 07, 2021	71.77	71.89	70.35	70.41	1,945,150	-1.34(-1.86%)
Sep 03, 2021	72.52	72.58	71.72	71.74	2,071,814	-0.78(-1.08%)
Sep 02, 2021	72.08	72.52	72.05	72.52	1,577,658	+0.65(+0.90%)

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.