Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	63.23	63.95	62.47	62.62	700,188	-1.15(-1.80%)
Nov 29, 2021	64.97	64.98	63.58	63.77	464,796	-0.18(-0.28%)
Nov 26, 2021	65.96	65.99	63.69	63.95	387,614	-2.96(-4.42%)
Nov 24, 2021	66.40	67.45	66.39	66.91	373,602	+0.13(+0.19%)
Nov 23, 2021	67.79	67.80	66.06	66.78	332,686	-1.37(-2.01%)
Nov 22, 2021	67.48	68.77	66.59	68.15	421,527	+0.52(+0.77%)
Nov 19, 2021	69.12	69.47	67.60	67.63	810,022	-1.50(-2.17%)
Nov 18, 2021	70.35	70.35	68.87	69.13	486,281	-1.37(-1.94%)
Nov 17, 2021	71.21	71.21	70.23	70.50	358,396	-0.71(-1.00%)
Nov 16, 2021	70.88	72.63	70.71	71.21	801,314	+0.42(+0.59%)
Nov 15, 2021	73.71	77.15	68.21	70.79	1,962,850	-3.00(-4.07%)
Nov 12, 2021	73.85	74.40	73.55	73.79	422,343	+0.17(+0.23%)
Nov 11, 2021	75.58	75.58	72.30	73.62	431,764	-1.84(-2.44%)
Nov 10, 2021	74.36	75.52		75.46	482,792	+0.61(+0.81%)
Nov 09, 2021	77.01	77.61	74.76	74.85	463,878	-2.68(-3.46%)
Nov 08, 2021	78.51	79.02	76.65	77.53	317,117	-0.88(-1.12%)
Nov 05, 2021	77.00	79.48	76.19	78.41	963,768	+1.06(+1.37%)
Nov 04, 2021	78.66	78.90	77.14	77.35	372,545	-0.88(-1.12%)
Nov 03, 2021	77.95	78.61	77.22	78.23	367,891	+0.13(+0.17%)
Nov 02, 2021	78.00	78.77	77.70	78.10	488,246	+0.12(+0.15%)
Nov 01, 2021	77.61	78.56	78.48	77.98	421,535	+0.81(+1.05%)
Oct 29, 2021	77.04	77.49	76.23	77.17	542,278	+0.31(+0.40%)
Oct 28, 2021	77.95	78.54	76.58	76.86	330,441	-0.22(-0.29%)
Oct 27, 2021	77.72	78.17	76.24	77.08	191,334	-0.88(-1.13%)
Oct 26, 2021	78.22			77.96	233,873	-0.15(-0.19%)
Oct 25, 2021	79.85	79.85	77.91	78.11	261,411	-1.81(-2.26%)
Oct 22, 2021	78.54	80.14	78.41	79.92	300,203	+1.61(+2.06%)
Oct 21, 2021	77.86	78.35	77.24	78.31	210,321	+0.38(+0.49%)
Oct 20, 2021	77.63	78.57	77.29	77.93	201,907	+0.72(+0.93%)
Oct 19, 2021	76.68	77.44	76.58	77.21	573,208	+0.89(+1.17%)
Oct 18, 2021	75.90	76.48	74.33	76.32	457,741	-0.11(-0.14%)
Oct 15, 2021	77.38	77.39	76.26	76.43	324,964	-0.72(-0.93%)
Oct 14, 2021	76.17	77.54	76.17	77.15	230,044	+1.65(+2.19%)
Oct 13, 2021	76.51	76.72	75.41	75.50	281,071	-0.81(-1.06%)
Oct 12, 2021	75.69	76.72	75.32	76.31	311,878	+0.79(+1.05%)
Oct 11, 2021	75.98	76.46	75.51	75.52	284,017	-0.55(-0.72%)
Oct 08, 2021	78.31	78.79	76.04	76.07	262,897	-2.18(-2.79%)
Oct 07, 2021	78.46	79.71	78.21	78.25	266,213	+0.55(+0.71%)
Oct 06, 2021	77.79	78.00	76.50	77.70	265,665	-0.59(-0.75%)
Oct 05, 2021	77.54	78.82	77.12	78.29	539,297	+1.39(+1.81%)
Oct 04, 2021	78.82	79.05	76.14	76.90	546,874	-2.10(-2.66%)
Oct 01, 2021	76.71	79.81	76.07	79.00	472,140	+2.38(+3.11%)
Sep 30, 2021	79.16	79.68	76.64	76.62	352,033	-2.28(-2.89%)
Sep 29, 2021	79.16	79.67	78.61	78.90	308,760	+0.12(+0.15%)
Sep 28, 2021	79.92	80.15	78.39	78.78	478,225	-1.66(-2.06%)
Sep 27, 2021	81.22	81.67	79.46	80.44	344,503	-0.78(-0.96%)
Sep 24, 2021	80.52	81.44	80.47	81.22	542,019	+0.27(+0.33%)
Sep 23, 2021	80.06	81.60	79.73	80.95	493,016	+1.38(+1.73%)
Sep 22, 2021	78.73	80.30	78.56	79.57	326,550	+0.95(+1.21%)
Sep 21, 2021	80.22	80.44	78.51	78.62	341,759	-0.58(-0.73%)
Sep 20, 2021	79.77	80.31	78.61	79.20	586,597	-1.52(-1.88%)
Sep 17, 2021	81.54	81.82	79.70	80.72	1,077,815	-0.91(-1.11%)
Sep 16, 2021	81.38	82.46	81.38	81.63	326,447	+0.51(+0.63%)
Sep 15, 2021	80.32	81.89	79.86	81.12	467,136	+0.87(+1.08%)
Sep 14, 2021	80.88	81.44	80.09	80.25	537,653	-0.32(-0.40%)
Sep 13, 2021	81.96	81.96	80.11	80.57	557,402	-0.88(-1.08%)
Sep 10, 2021	83.25	83.32	81.41	81.45	298,811	-1.73(-2.08%)
Sep 09, 2021	84.06	84.06	82.79	83.18	291,691	-0.88(-1.05%)
Sep 08, 2021	82.47	84.14	82.25	84.06	402,021	+1.35(+1.63%)
Sep 07, 2021	83.79	83.93	81.86	82.71	386,844	-0.98(-1.17%)
Sep 03, 2021	83.30	83.84	82.80	83.69	335,163	-0.10(-0.12%)
Sep 02, 2021	82.99	84.23	82.45	83.79	436,680	+1.12(+1.35%)

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.