Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	56.88	57.71	56.35	57.39	16,311,467	-0.88(-1.51%)
Nov 29, 2021	59.40	60.54	57.85	58.27	6,529,472	+0.41(+0.70%)
Nov 26, 2021	57.51	58.51	56.17	57.86	6,200,221	-3.02(-4.96%)
Nov 24, 2021	59.57	61.23	59.53	60.88	5,504,612	+0.66(+1.10%)
Nov 23, 2021	58.87	60.35	58.72	60.22	7,390,994	+2.04(+3.50%)
Nov 22, 2021	56.78	58.97	56.78	58.18	6,652,362	+1.33(+2.34%)
Nov 19, 2021	57.87	58.57	56.76	56.85	8,288,223	-2.28(-3.86%)
Nov 18, 2021	59.81	59.23	58.48	59.14	7,327,114	-0.83(-1.38%)
Nov 17, 2021	60.38	61.40	59.74	59.97	5,811,617	-1.19(-1.94%)
Nov 16, 2021	61.98	62.11	60.84	61.16	5,473,710	-0.66(-1.07%)
Nov 15, 2021	61.86	62.73	61.19	61.82	6,668,146	+0.30(+0.49%)
Nov 12, 2021	61.31	61.92	61.17	61.52	4,326,403	-0.19(-0.30%)
Nov 11, 2021	61.34	62.44	61.25	61.70	5,526,747	+0.45(+0.73%)
Nov 10, 2021	62.23			61.25	7,013,429	-1.51(-2.40%)
Nov 09, 2021	61.43	62.89	61.39	62.76	6,578,781	+1.36(+2.22%)
Nov 08, 2021	62.11	62.73	61.36	61.39	5,768,624	-0.13(-0.21%)
Nov 05, 2021	60.52	61.75	59.96	61.53	10,818,065	+2.09(+3.52%)
Nov 04, 2021	60.24	60.32	58.26	59.43	9,903,227	-0.10(-0.17%)
Nov 03, 2021	60.06	60.14	59.06	59.53	8,375,298	-0.90(-1.49%)
Nov 02, 2021	62.65	64.30	59.89	60.43	8,584,931	-2.45(-3.90%)
Nov 01, 2021	62.14	63.02	62.81	62.88	5,092,085	+1.24(+2.02%)
Oct 29, 2021	62.43	62.44	61.23	61.64	8,201,915	-0.69(-1.11%)
Oct 28, 2021	61.74	62.86	61.68	62.33	5,935,229	+0.49(+0.79%)
Oct 27, 2021	63.34	63.44	61.77	61.84	6,924,706	-2.17(-3.39%)
Oct 26, 2021	63.84	64.30		64.01	5,918,638	+0.25(+0.40%)
Oct 25, 2021	63.57	64.24	63.18	63.76	5,003,397	+0.64(+1.01%)
Oct 22, 2021	62.82	63.22	62.19	63.12	4,254,794	+0.46(+0.73%)
Oct 21, 2021	62.57	63.56	62.10	62.67	6,209,061	-0.17(-0.27%)
Oct 20, 2021	61.70	62.96	61.50	62.83	5,556,616	+0.36(+0.57%)
Oct 19, 2021	62.64	62.83	62.12	62.48	5,221,054	+0.40(+0.65%)
Oct 18, 2021	62.93	63.03	61.74	62.08	5,253,305	-0.37(-0.60%)
Oct 15, 2021	63.12	63.50	62.30	62.45	6,616,937	+0.11(+0.18%)
Oct 14, 2021	61.95	62.64	61.36	62.34	7,314,021	+1.33(+2.18%)
Oct 13, 2021	60.11	61.16	59.55	61.01	5,500,352	+0.49(+0.80%)
Oct 12, 2021	60.30	61.09	60.07	60.53	6,920,812	+0.17(+0.28%)
Oct 11, 2021	61.70	61.83	60.29	60.36	5,168,006	-0.56(-0.92%)
Oct 08, 2021	59.85	61.01	59.76	60.92	6,872,478	+1.55(+2.61%)
Oct 07, 2021	59.38	60.16	59.24	59.37	6,440,875	+0.60(+1.02%)
Oct 06, 2021	58.42	59.27	57.44	58.77	9,709,410	-0.36(-0.62%)
Oct 05, 2021	59.28	60.15	58.10	59.13	8,458,864	+0.21(+0.36%)
Oct 04, 2021	59.76	60.48	58.80	58.92	9,717,282	-0.50(-0.85%)
Oct 01, 2021	57.96	59.45	57.88	59.42	7,346,440	+1.64(+2.83%)
Sep 30, 2021	57.94	58.93	57.51	57.79	6,991,613	-0.11(-0.19%)
Sep 29, 2021	58.60	58.60	57.72	57.90	5,308,868	-0.54(-0.93%)
Sep 28, 2021	59.68	59.78	58.26	58.44	6,517,663	-0.54(-0.92%)
Sep 27, 2021	58.89	59.65	58.70	58.98	8,078,835	+1.12(+1.94%)
Sep 24, 2021	57.35	58.23	57.04	57.86	4,129,744	+0.08(+0.15%)
Sep 23, 2021	56.05	57.89	55.87	57.78	6,257,274	+1.77(+3.15%)
Sep 22, 2021	54.98	56.78	54.70	56.01	8,133,730	+1.94(+3.58%)
Sep 21, 2021	54.26	54.56	52.98	54.07	4,840,352	+0.66(+1.24%)
Sep 20, 2021	53.38	54.51	52.43	53.41	7,401,646	-1.62(-2.94%)
Sep 17, 2021	55.02	55.66	54.66	55.03	8,151,772	-0.22(-0.41%)
Sep 16, 2021	55.65	55.83	54.93	55.25	4,423,804	-0.44(-0.79%)
Sep 15, 2021	54.42	55.79	54.36	55.69	7,353,966	+1.88(+3.49%)
Sep 14, 2021	55.46	55.48	53.70	53.81	5,999,699	-0.98(-1.79%)
Sep 13, 2021	53.88	54.82	53.83	54.79	6,295,128	+1.63(+3.06%)
Sep 10, 2021	54.40	54.44	52.94	53.17	5,209,880	-0.36(-0.66%)
Sep 09, 2021	52.98	54.36	52.83	53.52	5,353,337	+0.13(+0.25%)
Sep 08, 2021	55.03	55.39	53.35	53.39	7,936,416	-1.37(-2.49%)
Sep 07, 2021	54.49	55.83	54.28	54.76	5,297,310	+0.31(+0.57%)
Sep 03, 2021	53.96	54.68	53.76	54.45	5,359,095	+0.32(+0.59%)
Sep 02, 2021	54.07	54.85	53.64	54.13	5,778,606	+0.61(+1.14%)

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.