Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	73.56	74.31	70.73	71.05	11,909,744	-4.16(-5.53%)
Nov 29, 2021	76.00	76.12	73.68	75.21	5,235,652	+1.38(+1.87%)
Nov 26, 2021	74.64	75.38	72.65	73.83	6,747,413	-5.96(-7.47%)
Nov 24, 2021	78.48	79.88	78.29	79.79	4,433,244	-0.04(-0.05%)
Nov 23, 2021	78.59	80.00	78.01	79.83	4,473,885	+1.23(+1.57%)
Nov 22, 2021	79.43	80.59	78.52	78.59	4,115,759	+0.18(+0.22%)
Nov 19, 2021	79.68	79.69	78.04	78.42	3,713,715	-1.85(-2.30%)
Nov 18, 2021	80.67	80.37	80.08	80.27	2,932,660	-0.31(-0.39%)
Nov 17, 2021	81.62	81.75	80.37	80.58	2,692,710	-1.40(-1.71%)
Nov 16, 2021	81.92	83.07	81.84	81.98	2,441,660	+0.45(+0.55%)
Nov 15, 2021	82.47	82.53	81.16	81.53	2,062,668	-0.04(-0.05%)
Nov 12, 2021	81.18	81.87	80.43	81.57	2,163,907	+1.19(+1.48%)
Nov 11, 2021	81.54	81.57	80.30	80.37	1,991,772	-1.09(-1.33%)
Nov 10, 2021	82.43			81.46	3,330,764	-1.51(-1.82%)
Nov 09, 2021	83.57	83.67	81.97	82.97	2,741,168	-0.76(-0.91%)
Nov 08, 2021	84.18	84.59	83.01	83.73	2,058,066	+0.71(+0.86%)
Nov 05, 2021	82.76	84.10	82.05	83.01	4,455,594	+1.35(+1.65%)
Nov 04, 2021	81.66	81.87	80.68	81.66	2,745,167	-0.19(-0.23%)
Nov 03, 2021	80.70	82.00	80.04	81.85	2,662,545	+0.71(+0.88%)
Nov 02, 2021	80.39	81.36	79.96	81.14	1,782,649	+0.93(+1.16%)
Nov 01, 2021	80.42	80.42	79.43	80.21	2,450,836	+0.63(+0.79%)
Oct 29, 2021	78.52	79.80	78.37	79.58	3,600,006	+0.57(+0.72%)
Oct 28, 2021	77.98	79.03	77.98	79.01	2,813,839	+1.52(+1.96%)
Oct 27, 2021	79.52	79.69	77.48	77.50	2,779,896	-1.63(-2.06%)
Oct 26, 2021	79.87			79.13	2,816,911	-0.09(-0.11%)
Oct 25, 2021	79.08	79.42	78.37	79.22	2,394,526	+0.56(+0.71%)
Oct 22, 2021	78.15	79.26	77.73	78.66	3,274,736	+0.49(+0.63%)
Oct 21, 2021	77.81	78.23	77.08	78.17	2,259,763	-0.04(-0.05%)
Oct 20, 2021	77.27	78.57	77.18	78.21	2,041,717	+0.99(+1.28%)
Oct 19, 2021	76.69	77.22	76.12	77.22	1,938,801	+1.29(+1.70%)
Oct 18, 2021	75.19	76.34	74.47	75.93	2,195,010	-0.26(-0.35%)
Oct 15, 2021	75.36	76.32	74.92	76.20	2,606,962	+2.48(+3.37%)
Oct 14, 2021	72.60	73.79	72.18	73.71	2,759,642	+3.16(+4.48%)
Oct 13, 2021	70.58	70.91	68.82	70.55	3,955,265	+0.08(+0.11%)
Oct 12, 2021	71.57	71.89	70.08	70.47	2,835,168	-0.73(-1.03%)
Oct 11, 2021	72.87	74.05	71.14	71.21	3,156,629	-1.63(-2.24%)
Oct 08, 2021	73.08	73.40	72.21	72.84	2,584,524	-0.01(-0.01%)
Oct 07, 2021	72.40	74.19	72.37	72.85	2,952,549	+2.12(+3.00%)
Oct 06, 2021	68.42	70.81	67.26	70.73	5,319,767	+0.62(+0.88%)
Oct 05, 2021	68.91	71.16	68.51	70.11	3,322,468	+1.87(+2.74%)
Oct 04, 2021	69.84	70.72	67.10	68.24	4,514,742	-1.97(-2.80%)
Oct 01, 2021	68.32	71.14	66.91	70.21	5,051,703	+2.94(+4.38%)
Sep 30, 2021	71.45	71.69	67.26	67.27	6,605,953	-3.40(-4.82%)
Sep 29, 2021	70.72	71.82	70.11	70.67	3,406,922	+0.52(+0.74%)
Sep 28, 2021	72.92	73.25	69.82	70.15	4,494,819	-3.61(-4.89%)
Sep 27, 2021	73.55	74.95	73.48	73.76	2,283,915	+0.46(+0.63%)
Sep 24, 2021	72.40	73.63	72.31	73.30	1,976,440	+0.18(+0.24%)
Sep 23, 2021	71.40	73.77	71.24	73.12	3,100,804	+3.13(+4.47%)
Sep 22, 2021	69.21	71.10	68.76	70.00	4,337,434	+2.00(+2.94%)
Sep 21, 2021	69.36	70.36	67.92	67.99	4,393,899	-0.22(-0.33%)
Sep 20, 2021	68.67	69.88	66.03	68.22	6,603,619	-3.86(-5.36%)
Sep 17, 2021	72.80	73.34	71.69	72.08	3,406,574	-1.08(-1.47%)
Sep 16, 2021	73.67	74.40	71.83	73.16	2,808,486	-0.45(-0.61%)
Sep 15, 2021	72.10	73.99	71.72	73.61	2,855,187	+1.43(+1.98%)
Sep 14, 2021	74.62	74.74	71.66	72.18	5,123,446	-1.74(-2.35%)
Sep 13, 2021	73.72	74.34	72.80	73.92	2,752,048	+1.56(+2.16%)
Sep 10, 2021	75.26	75.49	72.24	72.35	4,086,191	-1.67(-2.26%)
Sep 09, 2021	74.82	76.01	73.74	74.03	3,020,553	-0.90(-1.20%)
Sep 08, 2021	74.99	75.85	74.22	74.93	2,602,746	-0.47(-0.62%)
Sep 07, 2021	76.81	76.82	75.10	75.40	2,913,461	-1.75(-2.27%)
Sep 03, 2021	76.86	77.48	76.45	77.15	1,723,299	-0.46(-0.59%)
Sep 02, 2021	77.57	77.82	77.00	77.61	1,571,184	+0.83(+1.08%)

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.