Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	84.09	85.41	82.49	82.54	27,766,912	-2.10(-2.48%)
Nov 29, 2021	82.92	84.77	82.69	84.64	19,216,116	+2.65(+3.23%)
Nov 26, 2021	81.69	82.59	80.56	81.99	16,778,534	-2.72(-3.21%)
Nov 24, 2021	83.28	85.64	83.14	84.71	22,048,812	+0.79(+0.94%)
Nov 23, 2021	83.56	86.19	82.87	83.93	32,372,432	+1.01(+1.22%)
Nov 22, 2021	82.21	86.15	82.21	82.92	35,377,648	+0.60(+0.73%)
Nov 19, 2021	77.56	82.39	77.56	82.32	48,050,212	+8.28(+11.18%)
Nov 18, 2021	75.57	75.84	73.97	74.04	17,147,032	-0.11(-0.15%)
Nov 17, 2021	75.15	75.24	73.88	74.15	11,799,546	-1.33(-1.76%)
Nov 16, 2021	75.23	75.81	74.46	75.48	11,982,688	+0.03(+0.04%)
Nov 15, 2021	76.41	76.92	75.27	75.45	12,868,271	-0.51(-0.67%)
Nov 12, 2021	73.72	76.67	73.65	75.96	27,022,262	+2.70(+3.69%)
Nov 11, 2021	72.74	73.66	72.34	73.26	12,400,892	-0.44(-0.60%)
Nov 10, 2021	72.86			73.70	15,497,494	-0.58(-0.78%)
Nov 09, 2021	73.80	74.95	73.27	74.28	20,471,142	+1.01(+1.38%)
Nov 08, 2021	72.05	73.73	71.85	73.27	19,056,440	+1.61(+2.25%)
Nov 05, 2021	71.73	72.46	71.10	71.65	13,249,270	+0.67(+0.94%)
Nov 04, 2021	71.11	71.22	69.81	70.99	16,216,836	+0.97(+1.39%)
Nov 03, 2021	69.48	70.09	69.04	70.01	10,446,892	+0.48(+0.69%)
Nov 02, 2021	69.27	69.62	68.82	69.53	9,930,819	+0.06(+0.08%)
Nov 01, 2021	67.77	69.74	68.81	69.47	12,198,107	+1.57(+2.32%)
Oct 29, 2021	67.20	68.34		67.90	11,642,971	-0.47(-0.69%)
Oct 28, 2021	68.09		67.98	68.37	17,217,064	+1.32(+1.96%)
Oct 27, 2021	67.33	67.50	66.28	67.06	13,852,655	-0.69(-1.02%)
Oct 26, 2021	68.17			67.74	14,516,989	+0.18(+0.26%)
Oct 25, 2021	68.41		67.35	67.57	23,750,928	+1.23(+1.85%)
Oct 22, 2021	67.32		65.92	66.34	18,208,234	-1.11(-1.65%)
Oct 21, 2021	66.77	67.51	66.50	67.45	11,332,539	+0.36(+0.54%)
Oct 20, 2021	66.03	68.00	65.85	67.08	19,795,616	+0.69(+1.04%)
Oct 19, 2021	66.20	66.71	65.48	66.40	17,183,692	+0.30(+0.46%)
Oct 18, 2021	65.85	66.45	65.14	66.09	12,054,761	-0.41(-0.62%)
Oct 15, 2021	66.91	67.27	66.31	66.51	12,110,850	-0.12(-0.18%)
Oct 14, 2021	66.11	66.90	65.65	66.62	15,811,515	+1.35(+2.06%)
Oct 13, 2021	65.58	66.25	65.08	65.28	17,824,646	-0.30(-0.46%)
Oct 12, 2021	68.18	68.23	64.53	65.58	37,541,328	-2.44(-3.58%)
Oct 11, 2021	68.69	69.13	67.98	68.02	12,918,914	-0.88(-1.28%)
Oct 08, 2021	69.70	69.71	68.49	68.90	14,010,261	-0.42(-0.61%)
Oct 07, 2021	69.18	70.43	68.90	69.33	15,491,993	+0.60(+0.87%)
Oct 06, 2021	68.59	69.16	67.83	68.73	18,208,734	-0.55(-0.79%)
Oct 05, 2021	69.97	69.97	68.40	69.28	14,762,887	-0.13(-0.18%)
Oct 04, 2021	69.37	70.33	69.14	69.40	19,865,630	-0.35(-0.51%)
Oct 01, 2021	70.10	70.33	68.88	69.76	18,128,480	+0.02(+0.03%)
Sep 30, 2021	70.95	71.34	69.63	69.74	17,231,024	-0.56(-0.80%)
Sep 29, 2021	69.83	71.95	68.90	70.30	38,879,092	-1.43(-2.00%)
Sep 28, 2021	73.10	73.59	71.69	71.73	27,720,730	-2.04(-2.77%)
Sep 27, 2021	72.27	74.46	72.13	73.77	18,762,134	+1.12(+1.54%)
Sep 24, 2021	71.92	73.10	71.70	72.65	15,086,924	+0.00(+0.00%)
Sep 23, 2021	72.23	73.39	71.88	72.65	17,630,088	+0.07(+0.09%)
Sep 22, 2021	71.67	73.18	71.28	72.58	17,316,144	+1.80(+2.54%)
Sep 21, 2021	71.55	71.76	70.32	70.79	16,321,992	-0.23(-0.32%)
Sep 20, 2021	71.24	71.40	69.86	71.01	23,667,346	-1.89(-2.60%)
Sep 17, 2021	73.01	73.10	71.95	72.91	20,839,970	-0.31(-0.43%)
Sep 16, 2021	71.93	73.56	71.42	73.22	13,111,474	+0.79(+1.08%)
Sep 15, 2021	71.58	72.55	70.43	72.44	15,545,711	+0.32(+0.45%)
Sep 14, 2021	72.41	72.73	71.54	72.11	14,200,712	-0.84(-1.16%)
Sep 13, 2021	73.16	73.81	71.24	72.96	16,093,744	+0.82(+1.14%)
Sep 10, 2021	72.39	74.21	72.08	72.13	18,596,098	+0.63(+0.88%)
Sep 09, 2021	70.29	71.90	70.29	71.51	14,912,935	+0.59(+0.83%)
Sep 08, 2021	71.83	71.87	69.78	70.92	17,703,826	-1.34(-1.86%)
Sep 07, 2021	72.37	73.09	71.79	72.26	12,259,173	-0.17(-0.23%)
Sep 03, 2021	72.61	73.32	72.22	72.43	9,401,551	-0.19(-0.26%)
Sep 02, 2021	71.84	72.62	70.95	72.61	15,097,248	+0.27(+0.38%)

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.