Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	69.48	70.28	68.68	69.10	2,481,660	-1.81(-2.55%)
Nov 29, 2021	72.12	72.77	70.61	70.91	1,509,815	+0.50(+0.71%)
Nov 26, 2021	69.89	70.70	68.63	70.41	2,018,692	-3.19(-4.33%)
Nov 24, 2021	72.45	73.93	72.45	73.60	1,499,625	+0.78(+1.07%)
Nov 23, 2021	71.52	73.05	71.49	72.82	1,141,561	+2.20(+3.12%)
Nov 22, 2021	69.40	71.74	69.40	70.62	1,608,951	+1.11(+1.60%)
Nov 19, 2021	70.65	70.86	69.34	69.51	4,559,422	-2.86(-3.95%)
Nov 18, 2021	72.60	72.62	72.29	72.37	1,186,150	-0.32(-0.45%)
Nov 17, 2021	73.34	74.30	72.43	72.69	1,216,476	-1.25(-1.70%)
Nov 16, 2021	74.08	74.55	73.55	73.95	949,062	+0.08(+0.11%)
Nov 15, 2021	73.33	74.33	72.57	73.87	830,933	+0.51(+0.70%)
Nov 12, 2021	73.20	73.69	72.90	73.35	753,725	-0.22(-0.29%)
Nov 11, 2021	73.45	74.12	73.38	73.57	891,055	+0.32(+0.43%)
Nov 10, 2021	75.09			73.25	1,153,284	-2.18(-2.90%)
Nov 09, 2021	75.23	75.47	74.10	75.44	1,042,199	+0.24(+0.32%)
Nov 08, 2021	75.11	76.01	74.81	75.20	1,064,005	+0.73(+0.98%)
Nov 05, 2021	74.33	74.80	73.76	74.46	1,035,155	+1.18(+1.61%)
Nov 04, 2021	74.07	74.62	72.66	73.28	1,301,468	-0.01(-0.01%)
Nov 03, 2021	73.03	74.08	72.78	73.29	1,087,498	-0.62(-0.84%)
Nov 02, 2021	74.34	74.79	73.64	73.91	886,452	-0.67(-0.90%)
Nov 01, 2021	73.98	74.81	73.88	74.58	1,029,586	+1.26(+1.72%)
Oct 29, 2021	74.06	74.29	72.96	73.32	1,010,696	-0.47(-0.64%)
Oct 28, 2021	72.88	73.89	72.88	73.79	891,986	+0.43(+0.59%)
Oct 27, 2021	74.76	75.20	73.15	73.35	1,146,228	-2.22(-2.94%)
Oct 26, 2021	75.41			75.57	1,010,661	+0.33(+0.44%)
Oct 25, 2021	74.92	75.74	74.64	75.24	1,100,458	+1.18(+1.60%)
Oct 22, 2021	73.65	74.11	72.88	74.06	694,108	+0.72(+0.98%)
Oct 21, 2021	74.12	74.41	72.74	73.34	1,197,131	-1.40(-1.87%)
Oct 20, 2021	73.54	74.73	73.30	74.73	1,243,322	+0.62(+0.84%)
Oct 19, 2021	73.76	74.39	73.24	74.11	944,327	+0.75(+1.02%)
Oct 18, 2021	73.92	74.52	72.94	73.36	1,632,176	+0.19(+0.26%)
Oct 15, 2021	73.73	74.01	73.17	73.17	1,054,287	+0.34(+0.47%)
Oct 14, 2021	72.83	73.16	72.16	72.83	988,869	+0.89(+1.24%)
Oct 13, 2021	71.38	72.28	70.55	71.94	2,261,625	-0.04(-0.05%)
Oct 12, 2021	71.86	72.70	71.49	71.97	1,567,249	+0.05(+0.08%)
Oct 11, 2021	73.31	73.54	71.87	71.92	1,705,119	-0.26(-0.36%)
Oct 08, 2021	70.90	72.39	70.90	72.18	1,738,057	+1.98(+2.82%)
Oct 07, 2021	69.64	70.56	69.27	70.20	1,022,798	+0.74(+1.07%)
Oct 06, 2021	69.27	69.96	68.24	69.46	1,594,270	-0.92(-1.31%)
Oct 05, 2021	71.06	71.68	69.54	70.38	1,632,966	+0.34(+0.49%)
Oct 04, 2021	69.51	70.76	69.35	70.04	2,893,854	+1.27(+1.85%)
Oct 01, 2021	67.28	68.88	67.11	68.77	1,321,145	+2.06(+3.09%)
Sep 30, 2021	67.46	67.84	66.56	66.71	1,946,580	-0.83(-1.23%)
Sep 29, 2021	67.49	67.91	66.65	67.54	1,192,907	-0.01(-0.01%)
Sep 28, 2021	68.29	68.84	67.45	67.55	1,626,337	+0.12(+0.17%)
Sep 27, 2021	66.34	67.71	66.34	67.43	1,573,574	+2.50(+3.85%)
Sep 24, 2021	64.02	65.23	63.95	64.93	893,837	+0.53(+0.82%)
Sep 23, 2021	62.68	64.59	62.37	64.41	935,043	+2.18(+3.50%)
Sep 22, 2021	61.38	62.96	61.38	62.23	1,041,941	+1.84(+3.04%)
Sep 21, 2021	61.01	61.29	59.66	60.40	1,464,307	+0.17(+0.28%)
Sep 20, 2021	60.41	60.91	59.23	60.23	1,325,167	-1.87(-3.02%)
Sep 17, 2021	62.34	63.21	61.91	62.10	765,946	-0.58(-0.92%)
Sep 16, 2021	63.30	63.30	62.25	62.68	712,467	-0.70(-1.11%)
Sep 15, 2021	61.85	63.44	61.84	63.38	1,022,839	+2.45(+4.02%)
Sep 14, 2021	62.47	62.61	60.70	60.93	857,690	-1.03(-1.67%)
Sep 13, 2021	60.98	62.37	60.98	61.96	1,900,653	+1.85(+3.09%)
Sep 10, 2021	61.17	61.17	59.99	60.11	691,248	-0.06(-0.10%)
Sep 09, 2021	59.69	61.08	59.40	60.17	886,126	+0.11(+0.18%)
Sep 08, 2021	61.15	61.54	60.03	60.07	959,324	-0.75(-1.23%)
Sep 07, 2021	60.77	61.64	60.60	60.81	815,099	-0.36(-0.58%)
Sep 03, 2021	61.36	61.83	60.86	61.17	691,446	-0.28(-0.45%)
Sep 02, 2021	60.49	61.97	60.49	61.45	1,213,541	+1.56(+2.61%)

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.