Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	63.83	64.26	62.71	62.91	3,321,642	-1.37(-2.14%)
Nov 29, 2021	64.59	64.59	63.64	64.28	1,346,297	+0.25(+0.39%)
Nov 26, 2021	64.49	64.79	63.61	64.04	896,810	-1.24(-1.90%)
Nov 24, 2021	65.04	65.52	64.77	65.28	1,064,302	+0.15(+0.23%)
Nov 23, 2021	65.09	65.51	64.63	65.12	1,311,265	-0.06(-0.09%)
Nov 22, 2021	64.91	65.90	64.77	65.18	1,727,907	+0.65(+1.01%)
Nov 19, 2021	64.87	65.32	64.49	64.53	1,416,954	-0.14(-0.22%)
Nov 18, 2021	65.15	64.67	64.35	64.68	1,341,406	-0.32(-0.50%)
Nov 17, 2021	65.45	65.50	64.62	65.00	1,641,985	-0.37(-0.57%)
Nov 16, 2021	64.40	65.76	64.19	65.37	2,803,148	+1.18(+1.84%)
Nov 15, 2021	63.48	64.73	63.15	64.19	1,655,029	+0.51(+0.79%)
Nov 12, 2021	61.93	63.97	61.66	63.68	2,008,693	+2.03(+3.30%)
Nov 11, 2021	61.54	61.88	61.37	61.65	730,935	+0.13(+0.22%)
Nov 10, 2021	62.33			61.52	1,409,641	-1.00(-1.60%)
Nov 09, 2021	61.16	62.52	60.93	62.51	1,236,972	+1.59(+2.61%)
Nov 08, 2021	61.71	61.83	60.50	60.93	2,230,422	-0.11(-0.19%)
Nov 05, 2021	61.80	62.30	60.93	61.04	1,809,695	-0.48(-0.77%)
Nov 04, 2021	61.10	61.98	61.03	61.52	1,349,332	+0.49(+0.79%)
Nov 03, 2021	60.91	61.43	60.61	61.03	1,454,735	+0.07(+0.11%)
Nov 02, 2021	61.90	62.04	60.85	60.96	1,803,731	-0.52(-0.85%)
Nov 01, 2021	62.49	62.07	61.26	61.49	1,460,011	-0.87(-1.39%)
Oct 29, 2021	61.90	62.91	61.84	62.35	2,378,463	+0.05(+0.08%)
Oct 28, 2021	61.46	62.52	61.36	62.30	2,168,526	+1.18(+1.93%)
Oct 27, 2021	59.69	62.88	59.69	61.13	4,250,333	+3.02(+5.21%)
Oct 26, 2021	58.65	58.84		58.10	3,459,016	-0.41(-0.70%)
Oct 25, 2021	57.87	59.04	57.55	58.51	2,011,171	+0.48(+0.82%)
Oct 22, 2021	58.39	59.00	58.01	58.03	2,377,642	-0.12(-0.21%)
Oct 21, 2021	57.65	58.29	57.41	58.16	1,549,193	+0.51(+0.89%)
Oct 20, 2021	57.10	58.06	57.10	57.64	1,333,965	+0.71(+1.25%)
Oct 19, 2021	57.48	57.70	56.86	56.93	1,420,342	-0.24(-0.42%)
Oct 18, 2021	56.06	57.38	55.88	57.17	1,969,688	+0.79(+1.40%)
Oct 15, 2021	56.08	56.55	55.61	56.38	1,663,681	+0.68(+1.21%)
Oct 14, 2021	54.43	55.72	54.31	55.70	1,478,487	+1.66(+3.08%)
Oct 13, 2021	54.09	54.28	53.62	54.04	1,268,527	+0.15(+0.28%)
Oct 12, 2021	54.18	54.63	53.73	53.89	1,180,328	-0.10(-0.18%)
Oct 11, 2021	54.07	54.37	53.82	53.98	1,211,204	-0.11(-0.21%)
Oct 08, 2021	54.40	54.45	53.69	54.10	1,583,092	-0.24(-0.44%)
Oct 07, 2021	53.72	55.01	53.72	54.33	1,810,125	+0.93(+1.75%)
Oct 06, 2021	52.79	53.62	52.61	53.40	1,861,240	+0.26(+0.48%)
Oct 05, 2021	53.18	53.52	52.75	53.14	2,006,649	-0.11(-0.21%)
Oct 04, 2021	52.91	54.20	52.85	53.26	2,739,932	+0.10(+0.20%)
Oct 01, 2021	53.16	53.42	52.69	53.15	3,132,297	+0.31(+0.59%)
Sep 30, 2021	53.07	53.72	52.36	52.84	6,388,298	-0.13(-0.25%)
Sep 29, 2021	52.35	53.64	52.13	52.97	2,230,709	+0.61(+1.16%)
Sep 28, 2021	53.11	53.45	52.04	52.36	1,683,496	-1.01(-1.89%)
Sep 27, 2021	53.16	53.91	53.09	53.37	1,488,581	+0.03(+0.05%)
Sep 24, 2021	53.77	54.03	53.31	53.34	1,360,418	-0.56(-1.04%)
Sep 23, 2021	53.75	54.47	53.71	53.91	1,936,949	+0.15(+0.28%)
Sep 22, 2021	53.75	54.32	53.69	53.75	1,497,498	+0.28(+0.52%)
Sep 21, 2021	54.11	54.27	53.35	53.48	2,045,808	-0.56(-1.04%)
Sep 20, 2021	53.91	54.17	53.35	54.04	2,283,414	-0.40(-0.73%)
Sep 17, 2021	54.77	55.06	54.25	54.44	4,339,848	-0.87(-1.57%)
Sep 16, 2021	55.53	55.95	55.28	55.30	2,068,818	-0.31(-0.56%)
Sep 15, 2021	56.00	56.39	55.58	55.62	1,860,196	-0.47(-0.83%)
Sep 14, 2021	56.78	56.91	56.05	56.08	2,105,720	-0.86(-1.50%)
Sep 13, 2021	57.28	57.74	56.78	56.94	2,022,899	+0.30(+0.54%)
Sep 10, 2021	56.73	57.09	56.44	56.64	2,018,886	+0.10(+0.17%)
Sep 09, 2021	55.62	57.42	55.57	56.54	3,207,095	+1.20(+2.17%)
Sep 08, 2021	55.83	56.01	55.11	55.34	2,844,759	-0.79(-1.41%)
Sep 07, 2021	57.52	57.69	56.12	56.13	2,028,925	-2.07(-3.56%)
Sep 03, 2021	58.44	58.58	57.84	58.20	1,166,982	-0.55(-0.94%)
Sep 02, 2021	58.50	58.77	58.24	58.76	930,792	+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.