Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	73.11	73.85	71.18	71.91	176,520	-2.14(-2.89%)
Nov 29, 2021	75.78	75.78	73.79	74.05	160,703	-0.25(-0.34%)
Nov 26, 2021	75.18	76.14	73.56	74.30	115,917	-3.63(-4.66%)
Nov 24, 2021	78.41	79.03	77.72	77.93	74,745	-1.18(-1.49%)
Nov 23, 2021	79.12	79.80	78.18	79.11	129,073	+0.13(+0.16%)
Nov 22, 2021	79.44	80.89	78.90	78.98	106,495	+0.15(+0.19%)
Nov 19, 2021	77.66	79.30	77.66	78.83	127,356	+0.47(+0.60%)
Nov 18, 2021	78.55	78.41	78.01	78.36	142,419	-0.66(-0.84%)
Nov 17, 2021	77.84	79.04	77.44	79.02	146,855	+0.44(+0.56%)
Nov 16, 2021	82.82	82.82	78.56	78.58	179,335	-4.26(-5.14%)
Nov 15, 2021	83.65	83.65	81.92	82.84	199,806	-0.34(-0.41%)
Nov 12, 2021	82.37	83.29	81.91	83.18	159,608	+1.34(+1.64%)
Nov 11, 2021	80.65	82.26	80.07	81.84	133,494	+1.01(+1.25%)
Nov 10, 2021	79.32	80.97		80.83	174,702	+1.75(+2.21%)
Nov 09, 2021	81.07	81.43	78.48	79.08	406,158	-2.18(-2.68%)
Nov 08, 2021	83.06	83.06	80.69	81.26	170,928	-0.91(-1.11%)
Nov 05, 2021	79.50	82.28	79.02	82.17	230,578	+3.29(+4.17%)
Nov 04, 2021	79.89	80.87	78.72	78.88	161,982	-0.47(-0.59%)
Nov 03, 2021	79.01	80.24	78.68	79.35	241,776	+0.34(+0.43%)
Nov 02, 2021	78.53	79.04	77.43	79.01	177,414	+0.72(+0.92%)
Nov 01, 2021	78.34	79.89	78.40	78.29	281,387	+0.38(+0.49%)
Oct 29, 2021	78.25	79.40	77.80	77.91	287,726	-0.33(-0.42%)
Oct 28, 2021	76.00	78.57	75.89	78.24	311,325	+1.92(+2.52%)
Oct 27, 2021	78.29	78.09	76.23	76.32	194,619	-2.36(-3.00%)
Oct 26, 2021	78.64			78.68	142,038	-0.04(-0.05%)
Oct 25, 2021	78.87	79.44	78.53	78.72	157,594	+0.09(+0.11%)
Oct 22, 2021	79.42	79.74	78.57	78.63	166,763	-0.36(-0.46%)
Oct 21, 2021	78.52	79.08	77.88	78.99	261,669	+0.35(+0.45%)
Oct 20, 2021	77.44	78.75	77.07	78.64	199,531	+1.27(+1.64%)
Oct 19, 2021	78.18	78.18	76.92	77.37	111,806	-0.36(-0.46%)
Oct 18, 2021	77.42	78.86	77.02	77.73	161,725	-0.22(-0.28%)
Oct 15, 2021	79.58	79.64	77.95	77.95	209,535	-0.38(-0.49%)
Oct 14, 2021	76.99	78.72	76.65	78.33	169,209	+2.14(+2.81%)
Oct 13, 2021	75.23	76.27	74.55	76.19	127,412	+1.08(+1.44%)
Oct 12, 2021	74.59	75.46	74.44	75.11	115,654	+0.18(+0.24%)
Oct 11, 2021	75.52	76.29	74.89	74.93	122,208	-0.45(-0.60%)
Oct 08, 2021	76.13	76.25	75.32	75.38	94,278	-0.41(-0.54%)
Oct 07, 2021	74.63	76.11	74.59	75.79	149,895	+1.64(+2.21%)
Oct 06, 2021	73.19	74.16	72.33	74.15	275,051	-0.05(-0.07%)
Oct 05, 2021	75.34	75.98	74.07	74.20	207,886	-0.86(-1.15%)
Oct 04, 2021	74.75	75.95	74.12	75.06	260,361	+0.69(+0.93%)
Oct 01, 2021	71.61	74.57	71.15	74.37	287,878	+3.00(+4.20%)
Sep 30, 2021	73.60	74.10	71.31	71.37	210,912	-1.57(-2.15%)
Sep 29, 2021	72.85	74.04	71.64	72.94	176,229	+0.38(+0.52%)
Sep 28, 2021	73.12	73.43	72.37	72.56	158,870	-0.39(-0.53%)
Sep 27, 2021	72.71	73.97	72.36	72.95	175,082	+0.80(+1.11%)
Sep 24, 2021	70.55	72.65	70.55	72.15	159,724	+0.95(+1.33%)
Sep 23, 2021	69.77	71.77	69.77	71.20	175,859	+1.60(+2.30%)
Sep 22, 2021	70.94	70.94	69.56	69.60	236,793	-0.43(-0.61%)
Sep 21, 2021	72.22	72.22	69.91	70.03	181,162	-1.36(-1.91%)
Sep 20, 2021	69.65	71.36	69.47	71.39	266,984	-0.22(-0.31%)
Sep 17, 2021	73.23	73.23	70.68	71.61	793,221	-1.37(-1.88%)
Sep 16, 2021	74.05	74.28	71.80	72.98	297,186	-1.13(-1.52%)
Sep 15, 2021	73.80	75.25	73.80	74.11	303,136	+0.24(+0.32%)
Sep 14, 2021	75.11	75.36	73.64	73.87	188,451	-0.71(-0.95%)
Sep 13, 2021	74.75	75.13	73.66	74.58	215,628	+0.94(+1.28%)
Sep 10, 2021	77.53	77.83	73.55	73.64	226,176	-3.36(-4.36%)
Sep 09, 2021	76.05	78.12	76.05	77.00	182,346	+0.68(+0.89%)
Sep 08, 2021	77.52	77.70	75.95	76.32	220,603	-1.89(-2.42%)
Sep 07, 2021	77.92	79.10	77.90	78.21	121,190	-0.59(-0.75%)
Sep 03, 2021	79.76	80.28	78.55	78.80	119,660	-1.60(-1.99%)
Sep 02, 2021	80.75	80.88	79.76	80.40	182,222	+0.34(+0.42%)

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.