Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	75.07	75.89	74.16	74.47	288,189	-1.40(-1.85%)
Nov 29, 2021	76.46	76.60	75.34	75.87	271,456	+0.38(+0.51%)
Nov 26, 2021	78.13	78.26	74.84	75.49	207,365	-3.82(-4.81%)
Nov 24, 2021	80.09	80.25	79.07	79.30	194,905	-1.04(-1.29%)
Nov 23, 2021	79.78	81.02	79.28	80.34	475,908	-0.22(-0.27%)
Nov 22, 2021	79.69	81.52	79.42	80.56	271,831	+1.26(+1.59%)
Nov 19, 2021	77.39	79.67	77.39	79.29	281,890	+1.73(+2.23%)
Nov 18, 2021	78.09	77.67	77.20	77.57	363,815	-0.49(-0.63%)
Nov 17, 2021	78.41	80.22	78.01	78.06	282,161	-0.61(-0.78%)
Nov 16, 2021	78.39	79.01	77.66	78.67	461,887	+0.42(+0.54%)
Nov 15, 2021	79.97	80.27	77.46	78.25	370,095	-2.44(-3.03%)
Nov 12, 2021	80.33	81.03	79.93	80.69	280,093	+0.29(+0.36%)
Nov 11, 2021	77.57	80.51	77.57	80.40	249,135	+2.76(+3.55%)
Nov 10, 2021	78.43			77.65	339,128	-1.33(-1.68%)
Nov 09, 2021	77.38	79.21	77.31	78.98	466,434	+2.02(+2.62%)
Nov 08, 2021	74.61	77.08	74.44	76.96	394,805	+2.80(+3.77%)
Nov 05, 2021	75.47	76.54	73.53	74.16	282,440	-1.06(-1.41%)
Nov 04, 2021	74.28	76.57	73.40	75.22	412,837	+2.15(+2.94%)
Nov 03, 2021	72.47	73.30	71.98	73.08	256,880	+0.32(+0.43%)
Nov 02, 2021	73.48	73.72	71.61	72.76	239,194	-0.86(-1.16%)
Nov 01, 2021	71.61	73.96	72.31	73.62	520,609	+2.38(+3.35%)
Oct 29, 2021	71.61	72.22	70.57	71.23	214,630	-0.56(-0.78%)
Oct 28, 2021	70.68	71.83	70.50	71.80	341,029	+2.26(+3.24%)
Oct 27, 2021	70.19	70.51	68.47	69.54	251,217	-0.52(-0.74%)
Oct 26, 2021	69.75			70.06	218,031	+1.02(+1.48%)
Oct 25, 2021	69.86	70.55	68.67	69.04	286,290	-1.44(-2.04%)
Oct 22, 2021	70.38	71.27	69.44	70.48	223,454	+0.36(+0.52%)
Oct 21, 2021	69.81	70.82	69.64	70.11	227,375	+0.34(+0.49%)
Oct 20, 2021	71.61	72.04	69.50	69.77	280,303	-2.26(-3.13%)
Oct 19, 2021	71.21	72.54	70.72	72.02	443,444	+0.98(+1.37%)
Oct 18, 2021	69.79	71.08	69.51	71.05	220,729	+0.80(+1.14%)
Oct 15, 2021	70.65	71.34	69.56	70.25	618,713	+0.24(+0.34%)
Oct 14, 2021	72.44	73.11	69.98	70.01	514,095	-1.57(-2.19%)
Oct 13, 2021	69.14	71.75	67.96	71.58	555,117	+4.07(+6.02%)
Oct 12, 2021	67.96	68.00	66.74	67.51	405,631	+0.19(+0.28%)
Oct 11, 2021	68.96	69.22	67.14	67.33	264,702	-1.80(-2.61%)
Oct 08, 2021	69.46	70.05	68.94	69.13	122,819	-0.40(-0.58%)
Oct 07, 2021	69.22	70.55	68.92	69.53	275,935	+0.80(+1.16%)
Oct 06, 2021	67.56	69.07	66.64	68.73	248,462	+0.56(+0.82%)
Oct 05, 2021	68.31	68.81	67.76	68.17	209,381	+0.48(+0.71%)
Oct 04, 2021	66.35	67.84	65.91	67.69	231,868	+1.37(+2.06%)
Oct 01, 2021	66.06	67.07	64.94	66.32	247,853	+0.72(+1.10%)
Sep 30, 2021	66.89	67.13	65.48	65.60	194,178	-0.97(-1.45%)
Sep 29, 2021	66.16	66.66	65.89	66.57	297,440	+0.68(+1.03%)
Sep 28, 2021	67.89	67.89	65.71	65.89	202,560	-1.87(-2.76%)
Sep 27, 2021	67.37	68.37	66.82	67.76	198,164	+0.69(+1.03%)
Sep 24, 2021	67.79	68.39	67.01	67.07	504,369	-0.58(-0.86%)
Sep 23, 2021	67.32	68.62	66.90	67.65	304,340	+1.06(+1.60%)
Sep 22, 2021	66.55	67.86	66.03	66.59	324,015	+0.55(+0.84%)
Sep 21, 2021	66.24	66.34	65.44	66.03	201,518	+0.70(+1.07%)
Sep 20, 2021	66.22	67.15	64.74	65.34	361,935	-2.06(-3.05%)
Sep 17, 2021	65.44	67.51	64.70	67.39	879,546	+2.33(+3.59%)
Sep 16, 2021	66.91	67.07	64.75	65.06	438,272	-2.16(-3.21%)
Sep 15, 2021	69.52	69.78	66.53	67.22	578,441	-2.79(-3.98%)
Sep 14, 2021	70.16	70.54	69.50	70.00	228,150	+0.14(+0.20%)
Sep 13, 2021	69.83	70.27	69.12	69.87	146,623	+0.59(+0.85%)
Sep 10, 2021	71.53	71.53	69.11	69.28	183,869	-1.80(-2.54%)
Sep 09, 2021	70.81	71.65	70.16	71.08	250,824	+0.67(+0.95%)
Sep 08, 2021	70.61	70.61	69.87	70.41	214,594	-0.30(-0.42%)
Sep 07, 2021	70.35	71.36	70.13	70.70	164,175	-0.03(-0.04%)
Sep 03, 2021	71.33	71.40	70.42	70.73	229,330	-0.33(-0.47%)
Sep 02, 2021	69.98	71.25	69.97	71.07	224,760	+1.33(+1.91%)

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.