Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	73.31	73.90	70.62	70.93	1,987,220	-2.99(-4.05%)
Nov 29, 2021	72.92	74.75	72.79	73.92	851,915	+1.50(+2.07%)
Nov 26, 2021	72.63	73.92	71.98	72.42	788,348	-2.10(-2.82%)
Nov 24, 2021	74.51	74.77	73.90	74.52	637,640	-0.46(-0.62%)
Nov 23, 2021	75.31	75.45	74.25	74.98	701,833	+0.08(+0.10%)
Nov 22, 2021	76.63	77.09	74.80	74.90	1,361,623	-1.46(-1.92%)
Nov 19, 2021	75.05	76.57	74.73	76.36	1,522,647	+1.61(+2.15%)
Nov 18, 2021	74.53	74.89	74.68	74.76	732,305	+0.50(+0.67%)
Nov 17, 2021	74.18	74.73	73.81	74.26	817,937	-0.18(-0.25%)
Nov 16, 2021	73.63	75.14	73.53	74.44	849,942	+1.10(+1.50%)
Nov 15, 2021	73.14	73.69	72.97	73.34	664,728	+0.37(+0.50%)
Nov 12, 2021	71.69	73.05	70.98	72.98	684,690	+1.63(+2.28%)
Nov 11, 2021	71.14	71.60	70.92	71.35	953,979	+0.20(+0.28%)
Nov 10, 2021	71.52			71.15	753,758	-0.63(-0.87%)
Nov 09, 2021	71.87	72.39	71.28	71.77	658,117	-0.15(-0.21%)
Nov 08, 2021	72.23	72.62	70.93	71.93	810,660	+0.40(+0.57%)
Nov 05, 2021	72.35	73.09	71.47	71.52	1,029,786	-0.31(-0.43%)
Nov 04, 2021	70.96	72.40	70.79	71.83	1,073,332	+1.10(+1.55%)
Nov 03, 2021	71.49	72.14	69.35	70.73	1,842,625	-1.10(-1.53%)
Nov 02, 2021	71.42	72.17	70.82	71.83	1,856,528	+0.69(+0.97%)
Nov 01, 2021	71.58	71.83	70.93	71.14	914,960	-0.06(-0.08%)
Oct 29, 2021	70.87	71.91	70.70	71.19	1,807,019	-0.11(-0.15%)
Oct 28, 2021	71.02	72.41	70.78	71.30	1,459,246	+0.70(+1.00%)
Oct 27, 2021	71.19	72.22	70.16	70.60	1,614,622	-0.88(-1.23%)
Oct 26, 2021	74.09		71.20	71.47	1,882,273	-2.57(-3.47%)
Oct 25, 2021	72.77	74.36	72.35	74.04	1,803,959	+1.12(+1.53%)
Oct 22, 2021	72.66	73.37	72.32	72.93	885,481	+0.48(+0.66%)
Oct 21, 2021	70.47	72.48	69.88	72.45	1,782,617	+1.76(+2.49%)
Oct 20, 2021	69.82	70.87	69.44	70.68	969,597	+0.94(+1.35%)
Oct 19, 2021	70.08	70.33	69.61	69.74	713,334	+0.18(+0.26%)
Oct 18, 2021	68.70	69.68	68.35	69.56	875,140	+0.57(+0.82%)
Oct 15, 2021	69.73	70.56	68.94	69.00	1,262,264	-0.26(-0.37%)
Oct 14, 2021	67.55	69.34	67.30	69.25	1,059,147	+2.24(+3.34%)
Oct 13, 2021	67.30	67.63	66.57	67.02	1,227,246	-0.12(-0.19%)
Oct 12, 2021	67.50	68.15	66.80	67.14	1,000,678	-0.07(-0.10%)
Oct 11, 2021	67.89	68.71	67.20	67.21	796,901	-0.75(-1.10%)
Oct 08, 2021	69.22	69.72	67.19	67.96	2,257,937	-1.55(-2.22%)
Oct 07, 2021	70.04	70.57	69.32	69.50	1,480,199	-0.08(-0.11%)
Oct 06, 2021	69.02	69.64	67.88	69.58	1,126,674	-0.05(-0.07%)
Oct 05, 2021	69.13	69.93	68.11	69.63	2,213,695	+0.79(+1.14%)
Oct 04, 2021	69.79	70.30	68.65	68.84	1,508,760	-1.10(-1.58%)
Oct 01, 2021	70.12	70.59	69.10	69.95	1,173,447	+0.23(+0.33%)
Sep 30, 2021	72.23	71.84	69.70	69.72	1,159,998	-2.12(-2.95%)
Sep 29, 2021	71.46	72.09	71.24	71.84	534,828	+0.44(+0.62%)
Sep 28, 2021	73.37	73.46	71.24	71.39	1,089,839	-2.30(-3.13%)
Sep 27, 2021	74.22	75.42	73.69	73.70	991,268	-0.43(-0.58%)
Sep 24, 2021	73.36	74.32	73.30	74.13	848,077	+0.56(+0.76%)
Sep 23, 2021	72.92	74.59	72.65	73.57	1,015,088	+1.26(+1.74%)
Sep 22, 2021	72.81	73.12	72.03	72.32	705,891	+0.82(+1.14%)
Sep 21, 2021	72.72	72.72	71.16	71.50	910,198	-0.79(-1.09%)
Sep 20, 2021	71.86	72.60	71.27	72.29	1,045,615	-0.87(-1.19%)
Sep 17, 2021	74.11	74.52	72.94	73.16	3,257,582	-1.21(-1.63%)
Sep 16, 2021	74.68	74.86	73.91	74.37	962,234	-0.28(-0.37%)
Sep 15, 2021	72.82	75.10	72.82	74.65	1,190,668	+1.74(+2.38%)
Sep 14, 2021	72.99	73.14	72.40	72.91	1,034,241	+0.10(+0.13%)
Sep 13, 2021	74.10	74.61	72.09	72.82	1,095,585	-0.64(-0.88%)
Sep 10, 2021	73.72	74.06	73.13	73.46	911,947	+0.32(+0.43%)
Sep 09, 2021	74.18	74.43	72.88	73.14	909,058	-0.94(-1.27%)
Sep 08, 2021	73.08	74.31	72.85	74.08	1,066,103	+0.67(+0.92%)
Sep 07, 2021	74.59	74.59	73.36	73.41	1,227,693	-1.33(-1.79%)
Sep 03, 2021	75.17	75.17	74.20	74.74	1,275,005	-0.60(-0.80%)
Sep 02, 2021	74.81	75.40	74.74	75.35	910,685	+1.02(+1.37%)

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.