Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	73.48	73.95	71.32	73.23	300,496	-0.53(-0.72%)
Nov 29, 2021	74.03	74.35	71.45	73.76	334,459	+1.84(+2.56%)
Nov 26, 2021	72.67	73.71	70.96	71.92	154,548	-3.23(-4.30%)
Nov 24, 2021	74.70	75.20	74.18	75.15	248,304	+0.13(+0.17%)
Nov 23, 2021	76.31	77.27	73.98	75.02	287,312	-1.39(-1.82%)
Nov 22, 2021	77.79	78.88	75.62	76.41	226,377	+0.27(+0.35%)
Nov 19, 2021	75.60	77.71	75.11	76.14	129,562	-0.25(-0.33%)
Nov 18, 2021	76.27	76.34	75.77	76.39	139,623	+0.42(+0.55%)
Nov 17, 2021	78.17	78.86	75.16	75.97	182,143	-2.24(-2.86%)
Nov 16, 2021	76.98	79.67	75.94	78.21	242,802	+1.65(+2.16%)
Nov 15, 2021	76.16	77.79	75.59	76.56	173,757	+0.41(+0.54%)
Nov 12, 2021	77.50	77.58	75.04	76.15	365,927	-0.75(-0.98%)
Nov 11, 2021	78.08	78.81	76.69	76.90	234,493	+0.42(+0.55%)
Nov 10, 2021	76.32			76.48	166,559	-0.58(-0.75%)
Nov 09, 2021	75.00	77.60	72.90	77.06	183,149	+2.09(+2.79%)
Nov 08, 2021	74.62	75.47	73.17	74.97	170,523	+1.57(+2.14%)
Nov 05, 2021	75.20	75.85	72.53	73.40	368,695	-1.07(-1.44%)
Nov 04, 2021	72.60	74.62	71.85	74.47	230,208	+2.95(+4.12%)
Nov 03, 2021	69.69	71.58	68.84	71.52	154,576	+1.52(+2.17%)
Nov 02, 2021	68.36	70.64	67.70	70.00	165,966	+1.67(+2.44%)
Nov 01, 2021	68.66	70.83	68.22	68.33	186,098	-0.22(-0.32%)
Oct 29, 2021	66.98	69.19	66.98	68.55	129,648	+1.57(+2.34%)
Oct 28, 2021	65.11	67.54	64.77	66.98	145,793	+2.23(+3.44%)
Oct 27, 2021	65.08	65.10	63.82	64.75	163,055	-0.22(-0.34%)
Oct 26, 2021	65.62			64.97	267,469	-0.14(-0.22%)
Oct 25, 2021	65.00	65.58	64.36	65.11	156,249	+0.27(+0.42%)
Oct 22, 2021	64.36	65.53	63.52	64.84	120,919	+0.84(+1.31%)
Oct 21, 2021	63.27	65.36	62.21	64.00	234,260	+0.95(+1.51%)
Oct 20, 2021	61.70	63.19	61.26	63.05	200,258	+1.34(+2.17%)
Oct 19, 2021	62.62	62.62	60.48	61.71	148,513	-0.99(-1.58%)
Oct 18, 2021	62.15	64.76	62.15	62.70	205,419	+0.20(+0.32%)
Oct 15, 2021	64.22	64.32	61.08	62.50	456,259	-0.98(-1.54%)
Oct 14, 2021	66.00	66.36	61.06	63.48	226,344	-1.51(-2.32%)
Oct 13, 2021	63.49	65.14	62.87	64.99	118,010	+1.43(+2.25%)
Oct 12, 2021	63.25	64.34	62.51	63.56	123,127	-0.12(-0.19%)
Oct 11, 2021	62.16	64.98	61.58	63.68	352,046	+2.47(+4.04%)
Oct 08, 2021	61.69	62.26	59.66	61.21	335,841	-0.43(-0.70%)
Oct 07, 2021	60.69	62.22	60.26	61.64	127,504	+1.64(+2.73%)
Oct 06, 2021	61.00	61.97	59.56	60.00	252,930	-1.45(-2.36%)
Oct 05, 2021	60.89	61.96	59.20	61.45	344,963	+0.42(+0.69%)
Oct 04, 2021	63.63	63.63	60.67	61.03	237,135	-2.35(-3.71%)
Oct 01, 2021	63.18	63.98	61.26	63.38	380,517	+1.64(+2.66%)
Sep 30, 2021	61.84	62.75	60.90	61.74	572,509	+0.16(+0.26%)
Sep 29, 2021	62.99	63.49	59.71	61.58	1,682,048	-2.08(-3.27%)
Sep 28, 2021	65.00	66.46	62.99	63.66	589,030	-3.75(-5.56%)
Sep 27, 2021	67.00	68.65	65.24	67.41	199,108	+0.41(+0.61%)
Sep 24, 2021	63.12	67.98	62.76	67.00	445,599	+3.44(+5.41%)
Sep 23, 2021	62.90	64.39	61.75	63.56	166,094	+1.66(+2.68%)
Sep 22, 2021	60.34	62.50	59.48	61.90	173,600	+1.92(+3.20%)
Sep 21, 2021	60.08	60.81	58.83	59.98	227,006	+0.68(+1.15%)
Sep 20, 2021	57.06	59.50	57.02	59.30	243,976	+0.11(+0.19%)
Sep 17, 2021	60.45	60.81	58.99	59.19	844,235	-0.81(-1.35%)
Sep 16, 2021	59.93	60.00	58.54	60.00	269,576	+0.49(+0.82%)
Sep 15, 2021	58.47	60.00	57.93	59.51	277,454	+1.62(+2.80%)
Sep 14, 2021	57.30	58.50	56.73	57.89	237,846	+0.49(+0.85%)
Sep 13, 2021	57.59	58.45	56.38	57.40	248,210	+0.13(+0.23%)
Sep 10, 2021	57.00	58.29	55.57	57.27	244,636	+0.60(+1.06%)
Sep 09, 2021	52.66	57.01	52.00	56.67	292,543	+4.47(+8.56%)
Sep 08, 2021	51.88	52.31	50.24	52.20	135,720	-0.07(-0.13%)
Sep 07, 2021	52.04	52.88	51.04	52.27	133,809	+0.27(+0.52%)
Sep 03, 2021	51.46	53.99	49.90	52.00	362,979	+0.06(+0.12%)
Sep 02, 2021	50.54	51.99	49.89	51.94	247,179	+1.88(+3.76%)

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.