Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	66.19	66.19	63.46	63.80	2,866,781	-2.91(-4.36%)
Nov 29, 2021	68.46	68.94	66.66	66.70	1,469,381	-1.45(-2.13%)
Nov 26, 2021	67.87	68.45	66.70	68.15	1,137,888	-1.81(-2.59%)
Nov 24, 2021	70.21	70.73	69.42	69.97	1,429,331	-1.04(-1.47%)
Nov 23, 2021	71.90	72.31	70.82	71.01	1,281,501	-0.44(-0.62%)
Nov 22, 2021	72.22	72.38	70.98	71.45	2,065,915	-1.25(-1.73%)
Nov 19, 2021	73.84	74.14	72.63	72.71	1,503,387	-1.77(-2.38%)
Nov 18, 2021	74.49	75.55	74.38	74.48	4,385,571	+0.82(+1.11%)
Nov 17, 2021	74.02	74.10	72.24	73.66	3,184,864	-0.36(-0.49%)
Nov 16, 2021	74.59	75.45	73.99	74.02	2,325,057	-0.23(-0.30%)
Nov 15, 2021	73.09	74.27	72.66	74.25	1,708,058	+1.78(+2.45%)
Nov 12, 2021	71.15	73.20	70.79	72.47	1,735,850	+1.68(+2.37%)
Nov 11, 2021	70.11	71.17	69.96	70.79	1,009,870	+0.86(+1.24%)
Nov 10, 2021	69.96			69.93	1,416,759	-0.43(-0.61%)
Nov 09, 2021	71.35	71.61	69.87	70.36	1,336,994	-1.12(-1.57%)
Nov 08, 2021	69.77	71.55	69.64	71.48	2,250,177	+1.71(+2.45%)
Nov 05, 2021	68.24	70.27	68.12	69.77	1,869,016	-0.59(-0.83%)
Nov 04, 2021	70.67	71.55	70.17	70.36	1,191,877	-0.01(-0.01%)
Nov 03, 2021	68.74	70.69	68.25	70.37	997,656	+1.32(+1.92%)
Nov 02, 2021	69.27	69.61	68.34	69.04	1,549,784	-0.23(-0.33%)
Nov 01, 2021	68.78	70.03	69.08	69.27	1,008,847	+1.10(+1.61%)
Oct 29, 2021	67.65	68.76	67.46	68.17	1,259,480	+0.40(+0.59%)
Oct 28, 2021	67.20	68.18	66.80	67.77	1,460,961	+1.10(+1.65%)
Oct 27, 2021	66.34	67.41	65.66	66.67	1,624,868	-0.23(-0.35%)
Oct 26, 2021	67.62			66.90	1,584,892	-0.63(-0.93%)
Oct 25, 2021	67.44	67.99	66.79	67.53	1,588,159	+0.25(+0.37%)
Oct 22, 2021	69.85	69.86	66.74	67.28	2,199,159	-2.40(-3.44%)
Oct 21, 2021	70.31	70.50	69.08	69.68	1,414,053	-1.21(-1.70%)
Oct 20, 2021	66.18	71.09	66.12	70.89	4,364,211	+1.32(+1.90%)
Oct 19, 2021	69.95	70.54	69.12	69.56	1,399,493	-0.39(-0.55%)
Oct 18, 2021	71.57	71.58	69.70	69.95	1,404,465	-2.26(-3.14%)
Oct 15, 2021	72.07	73.02	71.98	72.21	1,455,872	+0.96(+1.34%)
Oct 14, 2021	70.96	71.67	70.30	71.26	1,296,347	+0.60(+0.84%)
Oct 13, 2021	70.55	71.14	69.57	70.66	963,136	+0.11(+0.15%)
Oct 12, 2021	69.93	70.78	69.62	70.55	1,328,989	+1.03(+1.48%)
Oct 11, 2021	68.06	70.72	67.92	69.52	1,121,399	-0.07(-0.10%)
Oct 08, 2021	68.95	70.60	68.07	69.59	1,350,600	+0.87(+1.27%)
Oct 07, 2021	66.03	69.16	65.94	68.71	1,753,559	+3.48(+5.33%)
Oct 06, 2021	65.16	65.85	63.93	65.23	1,097,485	-1.14(-1.72%)
Oct 05, 2021	64.66	66.64	64.30	66.38	1,324,414	+1.41(+2.17%)
Oct 04, 2021	64.59	65.39	64.39	64.97	1,283,199	+0.62(+0.96%)
Oct 01, 2021	63.45	64.50	62.49	64.35	952,155	+1.26(+1.99%)
Sep 30, 2021	63.73	64.35	62.83	63.09	1,475,101	-0.57(-0.90%)
Sep 29, 2021	64.20	64.46	63.04	63.66	1,035,889	-0.54(-0.85%)
Sep 28, 2021	65.86	66.17	64.04	64.20	983,182	-1.67(-2.53%)
Sep 27, 2021	64.69	66.22	64.64	65.87	1,112,382	+1.17(+1.80%)
Sep 24, 2021	64.92	65.59	64.51	64.71	690,066	-0.51(-0.78%)
Sep 23, 2021	64.46	65.85	64.46	65.22	1,170,461	+1.59(+2.50%)
Sep 22, 2021	62.86	64.40	62.84	63.63	917,359	+1.40(+2.25%)
Sep 21, 2021	62.57	62.87	61.39	62.22	1,160,759	+0.00(+0.00%)
Sep 20, 2021	61.80	62.25	60.92	62.22	1,735,958	-1.53(-2.41%)
Sep 17, 2021	63.60	63.99	62.90	63.76	2,077,158	-0.23(-0.35%)
Sep 16, 2021	66.58	66.74	63.93	63.99	1,939,886	-3.35(-4.98%)
Sep 15, 2021	66.23	67.62	66.14	67.34	1,034,955	+1.15(+1.74%)
Sep 14, 2021	66.53	67.00	66.01	66.19	1,041,998	-0.01(-0.01%)
Sep 13, 2021	66.88	67.51	65.65	66.20	956,628	-0.15(-0.23%)
Sep 10, 2021	67.28	68.76	66.33	66.35	1,159,073	-0.54(-0.80%)
Sep 09, 2021	66.00	67.10	65.55	66.89	1,592,863	+0.50(+0.76%)
Sep 08, 2021	67.10	67.26	65.08	66.38	1,514,664	-1.05(-1.55%)
Sep 07, 2021	67.08	68.31	66.87	67.43	1,818,493	+0.03(+0.04%)
Sep 03, 2021	67.55	68.05	66.93	67.41	1,483,975	-0.09(-0.14%)
Sep 02, 2021	66.36	67.52	66.34	67.50	1,425,803	+1.43(+2.17%)

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.