Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	67.74	68.71	67.72	67.45	112,463	-0.30(-0.45%)
Nov 29, 2021	69.07	69.07	67.05	67.75	76,769	+0.45(+0.66%)
Nov 26, 2021	68.58	68.59	66.15	67.31	130,336	-7.03(-9.46%)
Nov 24, 2021	73.26	74.34	72.85	74.34	40,052	-0.39(-0.52%)
Nov 23, 2021	75.00	75.72	73.71	74.72	28,482	-0.21(-0.28%)
Nov 22, 2021	76.29	76.93	74.92	74.93	47,163	-1.79(-2.34%)
Nov 19, 2021	77.29	78.02	76.65	76.73	25,776	-0.42(-0.54%)
Nov 18, 2021	77.83	77.27	76.98	77.14	59,170	-2.90(-3.63%)
Nov 17, 2021	81.50	81.50	79.42	80.05	33,827	-1.26(-1.55%)
Nov 16, 2021	81.36	81.75	80.54	81.31	22,165	+0.19(+0.23%)
Nov 15, 2021	82.40	82.52	80.92	81.12	25,715	-0.74(-0.90%)
Nov 12, 2021	81.22	82.10	80.74	81.86	28,639	+0.59(+0.72%)
Nov 11, 2021	80.37	81.79	80.37	81.27	61,098	+3.93(+5.08%)
Nov 10, 2021	78.84			77.34	58,812	-0.87(-1.12%)
Nov 09, 2021	79.31	79.89	77.71	78.22	48,768	-1.03(-1.30%)
Nov 08, 2021	78.64	79.36	78.40	79.25	59,802	+2.07(+2.68%)
Nov 05, 2021	77.99	77.99	76.37	77.18	24,208	-0.12(-0.16%)
Nov 04, 2021	78.30	78.30	76.55	77.30	46,950	-0.69(-0.89%)
Nov 03, 2021	76.54	78.19	75.61	78.00	78,381	+1.37(+1.78%)
Nov 02, 2021	77.25	77.32	76.39	76.63	65,595	-2.23(-2.83%)
Nov 01, 2021	76.95	78.96	76.89	78.86	73,307	+1.97(+2.57%)
Oct 29, 2021	77.41	77.63	75.88	76.89	181,221	-3.55(-4.41%)
Oct 28, 2021	79.36	80.57	78.69	80.43	119,483	+0.11(+0.14%)
Oct 27, 2021	80.96	81.94	80.12	80.32	99,881	-1.94(-2.35%)
Oct 26, 2021	84.21			82.26	73,708	-1.43(-1.71%)
Oct 25, 2021	83.66	83.99	82.33	83.69	72,890	+1.42(+1.73%)
Oct 22, 2021	83.13	84.28	81.52	82.27	416,908	-0.72(-0.87%)
Oct 21, 2021	82.79	83.23	82.15	82.99	82,411	-1.74(-2.05%)
Oct 20, 2021	85.20	85.20	84.05	84.72	53,801	+0.04(+0.04%)
Oct 19, 2021	83.21	84.89	82.93	84.68	50,183	+3.18(+3.90%)
Oct 18, 2021	80.34	82.09	80.27	81.51	81,427	-0.54(-0.66%)
Oct 15, 2021	80.47	82.46	80.23	82.05	537,876	+2.91(+3.68%)
Oct 14, 2021	79.68	79.85	78.37	79.14	42,100	+0.64(+0.81%)
Oct 13, 2021	77.30	78.98	76.74	78.50	59,786	+3.16(+4.19%)
Oct 12, 2021	76.60	76.95	75.19	75.34	45,819	-1.28(-1.67%)
Oct 11, 2021	78.12	78.74	76.47	76.62	27,114	-0.28(-0.37%)
Oct 08, 2021	76.78	77.29	76.14	76.91	40,090	+0.56(+0.73%)
Oct 07, 2021	75.12	77.18	74.99	76.35	168,067	+4.35(+6.04%)
Oct 06, 2021	69.84	72.18	69.62	72.00	109,060	-1.25(-1.71%)
Oct 05, 2021	72.08	73.94	72.08	73.25	41,818	+1.75(+2.44%)
Oct 04, 2021	73.24	73.24	70.33	71.50	62,056	-3.43(-4.58%)
Oct 01, 2021	75.05	75.67	73.04	74.93	53,072	-0.33(-0.44%)
Sep 30, 2021	75.66	76.69	74.95	75.27	42,466	+1.81(+2.47%)
Sep 29, 2021	75.08	75.59	73.37	73.45	48,413	-1.99(-2.64%)
Sep 28, 2021	77.22	77.70	74.93	75.45	47,863	-3.22(-4.09%)
Sep 27, 2021	77.26	78.98	76.72	78.66	39,225	+1.57(+2.03%)
Sep 24, 2021	77.31	77.88	76.80	77.10	440,086	-2.97(-3.71%)
Sep 23, 2021	78.98	80.15	78.76	80.06	38,528	+1.91(+2.44%)
Sep 22, 2021	77.63	79.74	77.53	78.16	57,169	+2.75(+3.65%)
Sep 21, 2021	75.23	75.90	74.44	75.41	35,027	+1.64(+2.22%)
Sep 20, 2021	74.58	75.59	71.88	73.77	108,978	-6.61(-8.23%)
Sep 17, 2021	81.32	81.56	79.76	80.38	23,852	-0.60(-0.74%)
Sep 16, 2021	80.63	81.43	79.68	80.98	44,460	-3.22(-3.82%)
Sep 15, 2021	83.15	84.19	82.25	84.19	36,435	+0.03(+0.03%)
Sep 14, 2021	85.54	85.65	83.74	84.16	35,304	-2.21(-2.56%)
Sep 13, 2021	86.03	86.61	85.12	86.37	22,727	+0.55(+0.64%)
Sep 10, 2021	87.81	88.11	85.74	85.82	484,023	-0.27(-0.31%)
Sep 09, 2021	85.11	86.30	84.83	86.09	36,516	-0.32(-0.37%)
Sep 08, 2021	88.71	88.78	85.85	86.41	68,938	-4.16(-4.60%)
Sep 07, 2021	89.85	91.19	89.85	90.57	63,307	+1.54(+1.73%)
Sep 03, 2021	88.09	89.28	87.91	89.04	35,985	+1.57(+1.79%)
Sep 02, 2021	88.54	88.90	87.24	87.47	67,887	-1.32(-1.48%)

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.