Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	69.73	70.10	67.38	67.52	2,178,455	-3.30(-4.66%)
Nov 29, 2021	72.72	72.74	70.78	70.82	750,967	-0.46(-0.65%)
Nov 26, 2021	70.58	72.00	69.82	71.28	913,377	-1.98(-2.70%)
Nov 24, 2021	73.74	74.96	72.92	73.26	635,883	-0.87(-1.17%)
Nov 23, 2021	72.02	74.26	72.02	74.13	1,082,909	+1.36(+1.87%)
Nov 22, 2021	71.52	73.67	71.33	72.77	1,215,548	+1.33(+1.86%)
Nov 19, 2021	72.71	73.19	71.14	71.44	1,374,622	-1.64(-2.24%)
Nov 18, 2021	74.34	73.07	72.62	73.08	1,325,907	-0.92(-1.24%)
Nov 17, 2021	75.20	77.00	73.98	74.00	1,046,402	-1.81(-2.39%)
Nov 16, 2021	77.92	78.09	75.74	75.81	1,013,477	-1.88(-2.42%)
Nov 15, 2021	76.67	77.71	76.16	77.69	1,146,296	+1.07(+1.40%)
Nov 12, 2021	78.65	79.03	75.69	76.62	1,391,471	-2.41(-3.05%)
Nov 11, 2021	78.97	80.50	78.44	79.03	1,014,069	+0.86(+1.10%)
Nov 10, 2021	81.01			78.17	1,884,011	-3.71(-4.53%)
Nov 09, 2021	83.39	83.81	80.62	81.88	1,488,301	-1.56(-1.87%)
Nov 08, 2021	85.15	85.88	83.15	83.44	958,027	-1.36(-1.60%)
Nov 05, 2021	84.71	85.54	84.15	84.80	679,470	+1.03(+1.23%)
Nov 04, 2021	84.18	84.51	82.61	83.77	625,233	-0.11(-0.13%)
Nov 03, 2021	82.47	84.08	81.53	83.88	857,971	+1.19(+1.44%)
Nov 02, 2021	85.00	85.62	81.91	82.69	762,083	-2.65(-3.11%)
Nov 01, 2021	85.08	85.98	84.25	85.34	1,039,612	+0.82(+0.97%)
Oct 29, 2021	83.56	85.28	82.86	84.52	1,597,304	+0.46(+0.55%)
Oct 28, 2021	79.90	84.19	79.42	84.06	1,711,820	+4.76(+6.00%)
Oct 27, 2021	79.76	80.52	78.57	79.30	998,065	-0.11(-0.14%)
Oct 26, 2021	80.50		79.34	79.41	874,793	-0.35(-0.44%)
Oct 25, 2021	79.17	81.00	79.11	79.76	1,048,947	+1.24(+1.58%)
Oct 22, 2021	76.79	78.52	76.58	78.52	738,217	+1.89(+2.47%)
Oct 21, 2021	77.09	77.57	75.31	76.63	761,347	-0.71(-0.92%)
Oct 20, 2021	76.91	78.30	76.83	77.34	752,411	-0.02(-0.03%)
Oct 19, 2021	76.16	78.41	75.63	77.36	977,679	+1.70(+2.25%)
Oct 18, 2021	74.23	77.16	74.02	75.66	1,121,313	+1.40(+1.89%)
Oct 15, 2021	74.61	75.38	73.99	74.26	835,649	+0.13(+0.18%)
Oct 14, 2021	73.91	74.70	73.20	74.13	944,114	+1.46(+2.01%)
Oct 13, 2021	73.80	74.22	71.84	72.67	1,011,585	-0.47(-0.64%)
Oct 12, 2021	72.55	73.79	72.21	73.14	563,139	+0.73(+1.01%)
Oct 11, 2021	72.76	73.92	72.39	72.41	655,931	-0.27(-0.37%)
Oct 08, 2021	73.71	74.51	72.58	72.68	752,614	-0.44(-0.60%)
Oct 07, 2021	72.05	73.58	71.80	73.12	665,801	+1.79(+2.51%)
Oct 06, 2021	71.01	72.35	70.27	71.33	1,087,570	-0.87(-1.20%)
Oct 05, 2021	71.63	73.46	70.88	72.20	1,757,255	+0.93(+1.30%)
Oct 04, 2021	74.07	74.60	70.95	71.27	1,432,631	-2.44(-3.31%)
Oct 01, 2021	72.34	74.29	71.83	73.71	1,025,666	+1.81(+2.52%)
Sep 30, 2021	73.23	73.30	70.92	71.90	1,241,833	-0.94(-1.29%)
Sep 29, 2021	73.68	74.64	70.98	72.84	1,506,102	-0.33(-0.45%)
Sep 28, 2021	74.61	76.83	73.08	73.17	1,555,121	-1.44(-1.93%)
Sep 27, 2021	73.29	74.77	73.29	74.61	889,861	+1.31(+1.79%)
Sep 24, 2021	72.62	73.39	72.37	73.30	1,232,586	-0.25(-0.34%)
Sep 23, 2021	72.03	74.41	71.62	73.55	1,564,354	+2.31(+3.24%)
Sep 22, 2021	73.96	75.38	70.51	71.24	2,965,491	-1.68(-2.30%)
Sep 21, 2021	73.39	73.67	71.64	72.92	1,634,781	+0.07(+0.10%)
Sep 20, 2021	73.07	73.80	71.76	72.85	1,482,863	-2.61(-3.46%)
Sep 17, 2021	77.19	77.63	75.17	75.46	3,541,608	-1.42(-1.85%)
Sep 16, 2021	76.54	77.61	75.29	76.88	1,269,808	-0.42(-0.54%)
Sep 15, 2021	74.62	77.45	74.38	77.30	2,269,463	+3.28(+4.43%)
Sep 14, 2021	73.89	75.90	73.47	74.02	1,949,105	+0.48(+0.65%)
Sep 13, 2021	71.54	74.59	71.17	73.54	1,636,421	+2.93(+4.15%)
Sep 10, 2021	71.17	72.06	70.46	70.61	1,331,060	+0.05(+0.07%)
Sep 09, 2021	73.37	73.37	70.37	70.56	1,712,262	-3.01(-4.09%)
Sep 08, 2021	73.35	73.66	71.61	73.57	806,243	-0.18(-0.24%)
Sep 07, 2021	73.22	74.54	72.89	73.75	1,207,612	+0.05(+0.07%)
Sep 03, 2021	74.15	74.36	72.63	73.70	740,629	-0.86(-1.15%)
Sep 02, 2021	75.08	77.34	74.37	74.56	1,435,092	+0.05(+0.07%)

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.