Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	63.58	64.01	62.47	62.67	3,334,334	-1.37(-2.14%)
Nov 29, 2021	64.34	64.34	63.39	64.04	1,351,441	+0.25(+0.39%)
Nov 26, 2021	64.25	64.54	63.36	63.79	900,237	-1.24(-1.90%)
Nov 24, 2021	64.79	65.27	64.53	65.03	1,068,369	+0.15(+0.23%)
Nov 23, 2021	64.84	65.26	64.38	64.88	1,316,275	-0.06(-0.09%)
Nov 22, 2021	64.66	65.65	64.53	64.93	1,734,509	+0.65(+1.01%)
Nov 19, 2021	64.62	65.07	64.24	64.29	1,422,368	-0.14(-0.22%)
Nov 18, 2021	64.91	64.42	64.11	64.43	1,346,532	-0.32(-0.50%)
Nov 17, 2021	65.20	65.25	64.37	64.75	1,648,259	-0.37(-0.57%)
Nov 16, 2021	64.15	65.51	63.94	65.12	2,813,859	+1.18(+1.84%)
Nov 15, 2021	63.24	64.49	62.91	63.94	1,661,352	+0.50(+0.79%)
Nov 12, 2021	61.69	63.73	61.42	63.44	2,016,368	+2.03(+3.30%)
Nov 11, 2021	61.31	61.64	61.13	61.42	733,728	+0.13(+0.22%)
Nov 10, 2021	62.09			61.28	1,415,027	-0.99(-1.60%)
Nov 09, 2021	60.93	62.29	60.70	62.28	1,241,699	+1.58(+2.61%)
Nov 08, 2021	61.48	61.59	60.27	60.69	2,238,944	-0.11(-0.19%)
Nov 05, 2021	61.57	62.07	60.69	60.81	1,816,609	-0.47(-0.77%)
Nov 04, 2021	60.86	61.75	60.80	61.28	1,354,488	+0.48(+0.79%)
Nov 03, 2021	60.67	61.20	60.38	60.80	1,460,293	+0.07(+0.11%)
Nov 02, 2021	61.66	61.80	60.62	60.73	1,810,623	-0.52(-0.85%)
Nov 01, 2021	62.25	61.83	61.03	61.25	1,465,590	-0.86(-1.39%)
Oct 29, 2021	61.66	62.67	61.60	62.11	2,387,551	+0.05(+0.08%)
Oct 28, 2021	61.22	62.29	61.13	62.07	2,176,812	+1.17(+1.93%)
Oct 27, 2021	59.46	62.65	59.46	60.89	4,266,574	+3.01(+5.21%)
Oct 26, 2021	58.43	58.62		57.88	3,472,233	-0.41(-0.70%)
Oct 25, 2021	57.65	58.81	57.33	58.29	2,018,855	+0.47(+0.82%)
Oct 22, 2021	58.16	58.78	57.79	57.81	2,386,727	-0.12(-0.21%)
Oct 21, 2021	57.43	58.07	57.19	57.94	1,555,112	+0.51(+0.89%)
Oct 20, 2021	56.88	57.84	56.88	57.42	1,339,062	+0.71(+1.25%)
Oct 19, 2021	57.26	57.48	56.65	56.71	1,425,769	-0.24(-0.42%)
Oct 18, 2021	55.84	57.16	55.67	56.95	1,977,214	+0.79(+1.40%)
Oct 15, 2021	55.87	56.33	55.40	56.16	1,670,038	+0.67(+1.21%)
Oct 14, 2021	54.22	55.51	54.11	55.49	1,484,136	+1.66(+3.08%)
Oct 13, 2021	53.88	54.07	53.42	53.83	1,273,374	+0.15(+0.28%)
Oct 12, 2021	53.98	54.42	53.53	53.68	1,184,838	-0.09(-0.18%)
Oct 11, 2021	53.86	54.16	53.62	53.78	1,215,832	-0.11(-0.21%)
Oct 08, 2021	54.19	54.24	53.48	53.89	1,589,141	-0.24(-0.44%)
Oct 07, 2021	53.52	54.80	53.52	54.13	1,817,041	+0.93(+1.75%)
Oct 06, 2021	52.59	53.42	52.41	53.20	1,868,352	+0.26(+0.48%)
Oct 05, 2021	52.98	53.32	52.55	52.94	2,014,316	-0.11(-0.21%)
Oct 04, 2021	52.71	54.00	52.65	53.06	2,750,402	+0.10(+0.20%)
Oct 01, 2021	52.96	53.22	52.49	52.95	3,144,265	+0.31(+0.59%)
Sep 30, 2021	52.87	53.52	52.17	52.64	6,412,708	-0.13(-0.25%)
Sep 29, 2021	52.16	53.43	51.93	52.77	2,239,232	+0.61(+1.16%)
Sep 28, 2021	52.90	53.25	51.84	52.17	1,689,929	-1.00(-1.89%)
Sep 27, 2021	52.96	53.71	52.89	53.17	1,494,269	+0.03(+0.05%)
Sep 24, 2021	53.57	53.82	53.10	53.14	1,365,616	-0.56(-1.04%)
Sep 23, 2021	53.55	54.26	53.50	53.70	1,944,350	+0.15(+0.28%)
Sep 22, 2021	53.55	54.12	53.48	53.55	1,503,220	+0.27(+0.52%)
Sep 21, 2021	53.90	54.06	53.15	53.27	2,053,625	-0.56(-1.04%)
Sep 20, 2021	53.70	53.97	53.15	53.83	2,292,139	-0.40(-0.73%)
Sep 17, 2021	54.56	54.85	54.04	54.23	4,356,431	-0.86(-1.57%)
Sep 16, 2021	55.32	55.74	55.07	55.09	2,076,723	-0.31(-0.56%)
Sep 15, 2021	55.78	56.17	55.37	55.41	1,867,304	-0.46(-0.83%)
Sep 14, 2021	56.56	56.69	55.83	55.87	2,113,766	-0.85(-1.50%)
Sep 13, 2021	57.06	57.52	56.56	56.72	2,030,628	+0.30(+0.54%)
Sep 10, 2021	56.51	56.87	56.23	56.42	2,026,600	+0.09(+0.17%)
Sep 09, 2021	55.41	57.20	55.36	56.33	3,219,349	+1.19(+2.17%)
Sep 08, 2021	55.61	55.79	54.90	55.13	2,855,629	-0.79(-1.41%)
Sep 07, 2021	57.30	57.47	55.91	55.92	2,036,677	-2.07(-3.56%)
Sep 03, 2021	58.22	58.35	57.62	57.98	1,171,441	-0.55(-0.94%)
Sep 02, 2021	58.28	58.54	58.02	58.53	934,349	+0.51(+0.88%)

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.