Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	57.49	57.93	56.63	56.93	39,794,520	-1.20(-2.06%)
Nov 29, 2021	58.98	59.25	57.61	58.13	27,225,220	-0.41(-0.70%)
Nov 26, 2021	58.10	58.76	57.03	58.54	27,458,494	-1.59(-2.65%)
Nov 24, 2021	60.78	60.83	60.09	60.13	16,755,229	-0.71(-1.16%)
Nov 23, 2021	60.39	61.11	59.98	60.84	20,298,388	+0.92(+1.54%)
Nov 22, 2021	60.74	60.88	59.70	59.92	27,770,494	+0.63(+1.06%)
Nov 19, 2021	59.10	59.37	58.30	59.29	22,126,004	-0.69(-1.15%)
Nov 18, 2021	59.62	60.02	59.79	59.98	16,756,420	+0.23(+0.39%)
Nov 17, 2021	60.47	60.50	59.68	59.75	18,418,808	-0.80(-1.31%)
Nov 16, 2021	61.47	61.47	60.15	60.54	21,040,718	-0.89(-1.45%)
Nov 15, 2021	62.06	62.27	61.26	61.44	14,499,582	-0.38(-0.61%)
Nov 12, 2021	61.67	61.82	61.05	61.81	15,515,332	+0.26(+0.42%)
Nov 11, 2021	61.01	61.83	60.93	61.55	22,703,490	+0.59(+0.97%)
Nov 10, 2021	60.88			60.97	21,578,874	+0.63(+1.05%)
Nov 09, 2021	60.58	61.00	60.28	60.33	20,698,934	-0.85(-1.39%)
Nov 08, 2021	60.68	61.69	60.21	61.18	28,098,886	+1.30(+2.18%)
Nov 05, 2021	60.62	60.77	59.84	59.87	23,386,886	-0.01(-0.02%)
Nov 04, 2021	61.45	61.47	59.45	59.88	35,955,184	-1.79(-2.90%)
Nov 03, 2021	61.05	62.19	60.86	61.67	24,337,084	+0.36(+0.58%)
Nov 02, 2021	62.14	62.23	61.26	61.31	28,565,264	-0.90(-1.45%)
Nov 01, 2021	62.50	62.01	61.70	62.22	21,373,782	+0.40(+0.65%)
Oct 29, 2021	62.99	63.11	61.64	61.81	25,065,312	-1.08(-1.72%)
Oct 28, 2021	62.81	63.29	62.36	62.90	18,442,880	+0.51(+0.81%)
Oct 27, 2021	62.57	62.74	61.50	62.39	28,709,266	-0.30(-0.48%)
Oct 26, 2021	63.00		62.66	62.69	21,014,906	-0.16(-0.25%)
Oct 25, 2021	63.52	63.76	62.74	62.85	17,015,792	-0.48(-0.76%)
Oct 22, 2021	62.80	63.79	62.72	63.33	16,481,733	+0.76(+1.22%)
Oct 21, 2021	63.23	63.74	62.13	62.57	20,867,434	-1.16(-1.82%)
Oct 20, 2021	63.50	64.14	62.83	63.73	16,167,735	+0.05(+0.08%)
Oct 19, 2021	64.11	64.33	63.23	63.68	17,095,654	+0.13(+0.21%)
Oct 18, 2021	63.95	64.38	63.36	63.54	16,923,982	-0.60(-0.94%)
Oct 15, 2021	63.73	64.97	63.45	64.15	24,662,658	+1.32(+2.10%)
Oct 14, 2021	63.06	63.24	61.87	62.82	27,845,948	+0.48(+0.77%)
Oct 13, 2021	62.60	62.63	61.00	62.35	26,433,294	-0.34(-0.54%)
Oct 12, 2021	63.48	63.83	62.50	62.68	19,815,216	-0.92(-1.45%)
Oct 11, 2021	64.51	65.42	63.54	63.61	16,883,934	-0.59(-0.93%)
Oct 08, 2021	63.76	64.60	63.45	64.20	13,479,086	+0.14(+0.22%)
Oct 07, 2021	64.79	65.09	63.93	64.06	17,296,126	-0.20(-0.32%)
Oct 06, 2021	63.82	64.43	63.02	64.26	18,224,726	-0.10(-0.15%)
Oct 05, 2021	63.68	64.71	63.29	64.36	17,562,750	+1.10(+1.74%)
Oct 04, 2021	63.07	64.76	62.86	63.26	21,363,580	+0.10(+0.15%)
Oct 01, 2021	62.51	63.61	62.19	63.16	26,710,826	+0.89(+1.42%)
Sep 30, 2021	63.56	63.62	62.07	62.27	24,896,980	-1.20(-1.89%)
Sep 29, 2021	63.61	63.73	62.98	63.47	15,417,564	+0.14(+0.22%)
Sep 28, 2021	64.31	65.03	63.22	63.33	23,478,314	-0.79(-1.23%)
Sep 27, 2021	63.76	64.43	63.67	64.12	22,374,860	+0.96(+1.52%)
Sep 24, 2021	62.74	63.52	62.74	63.16	17,792,716	+0.27(+0.42%)
Sep 23, 2021	61.41	63.35	61.23	62.90	24,184,512	+2.34(+3.87%)
Sep 22, 2021	60.24	61.38	60.15	60.55	23,837,440	+1.15(+1.94%)
Sep 21, 2021	60.03	60.11	59.03	59.40	23,855,416	-0.32(-0.54%)
Sep 20, 2021	60.38	60.46	58.53	59.72	41,676,576	-2.36(-3.80%)
Sep 17, 2021	61.91	62.63	62.11	62.08	34,682,980	-0.04(-0.06%)
Sep 16, 2021	63.03	63.16	62.11	62.11	21,683,264	-0.40(-0.64%)
Sep 15, 2021	61.07	62.89	60.89	62.51	25,232,458	+1.48(+2.43%)
Sep 14, 2021	62.86	63.34	60.80	61.03	29,940,808	-1.54(-2.47%)
Sep 13, 2021	62.22	62.70	61.90	62.58	18,408,088	+0.84(+1.37%)
Sep 10, 2021	62.94	62.99	61.68	61.73	17,407,246	-0.79(-1.26%)
Sep 09, 2021	62.09	63.09	62.03	62.52	16,016,082	+0.37(+0.60%)
Sep 08, 2021	62.89	63.19	62.01	62.15	16,747,770	-0.69(-1.10%)
Sep 07, 2021	63.32	64.13	62.74	62.84	16,528,341	-0.31(-0.49%)
Sep 03, 2021	63.55	63.55	62.69	63.15	15,422,260	-0.29(-0.46%)
Sep 02, 2021	63.32	63.86	62.93	63.45	15,573,750	+0.17(+0.27%)

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.