Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	60.53	61.09	60.20	61.07	308,480	+0.58(+0.95%)
Nov 29, 2021	60.93	61.08	60.28	60.49	100,494	-1.11(-1.81%)
Nov 26, 2021	60.66	61.78	60.06	61.60	116,819	+1.78(+2.98%)
Nov 24, 2021	59.79	59.94	59.39	59.82	129,274	-0.17(-0.28%)
Nov 23, 2021	59.99	60.31	59.74	59.99	128,252	+0.59(+0.99%)
Nov 22, 2021	60.75	60.75	59.35	59.40	97,810	-1.56(-2.57%)
Nov 19, 2021	61.35	61.48	60.68	60.97	77,446	-0.47(-0.76%)
Nov 18, 2021	61.60	61.51	61.40	61.44	106,474	-0.82(-1.32%)
Nov 17, 2021	62.54	62.76	62.02	62.26	86,430	-0.44(-0.70%)
Nov 16, 2021	63.57	63.57	62.65	62.70	75,585	-1.24(-1.94%)
Nov 15, 2021	63.89	64.06	63.70	63.94	37,120	+0.31(+0.49%)
Nov 12, 2021	63.57	63.85	62.90	63.63	89,935	+0.10(+0.15%)
Nov 11, 2021	63.32	63.57	63.32	63.53	71,674	+0.02(+0.03%)
Nov 10, 2021	63.36			63.51	74,683	+0.27(+0.43%)
Nov 09, 2021	63.49	63.49	62.98	63.24	70,788	-0.17(-0.26%)
Nov 08, 2021	62.76	63.42	62.55	63.40	181,764	+1.40(+2.26%)
Nov 05, 2021	62.23	62.62	61.84	62.01	154,900	-0.31(-0.50%)
Nov 04, 2021	62.48	62.48	62.00	62.32	155,788	-0.23(-0.38%)
Nov 03, 2021	62.17	62.76	61.90	62.55	185,148	+0.57(+0.92%)
Nov 02, 2021	61.75	62.34	61.34	61.99	140,772	-0.18(-0.28%)
Nov 01, 2021	62.07	62.12	61.55	62.16	183,076	+2.07(+3.45%)
Oct 29, 2021	59.99	60.46	59.93	60.09	78,366	+0.36(+0.61%)
Oct 28, 2021	59.12	59.92	59.09	59.73	108,463	-0.23(-0.39%)
Oct 27, 2021	60.24	60.29	59.96	59.96	209,992	-0.28(-0.47%)
Oct 26, 2021	60.34			60.24	133,574	-0.13(-0.21%)
Oct 25, 2021	60.28	60.63	60.06	60.37	133,296	+0.40(+0.67%)
Oct 22, 2021	60.24	60.24	59.31	59.97	158,727	-0.23(-0.37%)
Oct 21, 2021	61.00	61.04	60.13	60.20	183,884	-1.51(-2.44%)
Oct 20, 2021	62.10	62.78	61.65	61.70	86,763	-0.73(-1.17%)
Oct 19, 2021	62.59	62.78	61.98	62.44	141,665	-0.79(-1.25%)
Oct 18, 2021	63.94	63.94	63.15	63.23	71,965	-1.33(-2.06%)
Oct 15, 2021	64.34	64.70	64.15	64.56	71,009	+0.54(+0.84%)
Oct 14, 2021	63.94	64.17	63.73	64.02	148,317	+0.73(+1.16%)
Oct 13, 2021	63.52	63.88	63.24	63.29	482,646	+0.15(+0.23%)
Oct 12, 2021	63.13	63.88	62.86	63.14	138,045	+0.12(+0.19%)
Oct 11, 2021	62.88	63.40	62.88	63.02	40,550	+0.12(+0.19%)
Oct 08, 2021	63.22	63.70	62.90	62.91	175,276	-1.14(-1.79%)
Oct 07, 2021	64.19	64.69	64.05	64.05	113,623	-0.36(-0.56%)
Oct 06, 2021	64.13	64.48	63.80	64.41	241,468	-0.80(-1.23%)
Oct 05, 2021	65.66	65.79	65.12	65.21	223,070	-0.56(-0.85%)
Oct 04, 2021	65.79	65.92	65.30	65.77	147,452	+0.90(+1.39%)
Oct 01, 2021	64.61	65.19	64.22	64.87	192,926	+1.16(+1.83%)
Sep 30, 2021	64.04	64.40	63.65	63.71	111,452	-0.04(-0.06%)
Sep 29, 2021	63.70	64.17	63.54	63.75	105,840	+0.56(+0.88%)
Sep 28, 2021	63.45	63.83	62.87	63.19	193,791	-0.05(-0.08%)
Sep 27, 2021	63.36	63.57	62.87	63.24	145,222	-0.21(-0.32%)
Sep 24, 2021	63.35	63.79	63.35	63.44	52,369	-0.18(-0.28%)
Sep 23, 2021	63.63	63.96	63.48	63.62	58,765	-0.39(-0.61%)
Sep 22, 2021	64.53	64.53	63.94	64.01	43,050	-0.35(-0.55%)
Sep 21, 2021	64.48	64.77	64.08	64.36	281,636	+0.76(+1.20%)
Sep 20, 2021	63.56	64.00	63.07	63.60	87,794	-1.29(-1.99%)
Sep 17, 2021	65.14	65.27	64.59	64.89	111,207	-0.56(-0.85%)
Sep 16, 2021	65.55	66.14	65.18	65.45	97,299	-0.44(-0.67%)
Sep 15, 2021	65.89	66.27	65.53	65.89	117,010	+0.49(+0.75%)
Sep 14, 2021	65.58	65.95	65.27	65.40	81,379	-0.32(-0.49%)
Sep 13, 2021	64.85	65.75	64.84	65.72	123,844	+1.22(+1.90%)
Sep 10, 2021	64.71	64.71	64.19	64.50	98,104	+0.20(+0.30%)
Sep 09, 2021	64.99	64.99	64.24	64.30	88,320	-0.56(-0.86%)
Sep 08, 2021	64.93	64.97	64.20	64.86	61,287	-0.20(-0.30%)
Sep 07, 2021	65.37	65.37	64.66	65.06	63,943	-0.56(-0.85%)
Sep 03, 2021	65.55	65.66	65.24	65.61	66,319	+0.38(+0.58%)
Sep 02, 2021	64.42	65.39	64.42	65.23	119,254	+1.29(+2.02%)

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.