Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	60.63	60.82	59.10	59.11	5,037,066	-2.47(-4.01%)
Nov 29, 2021	61.83	62.10	61.11	61.58	2,262,582	+0.39(+0.64%)
Nov 26, 2021	61.70	61.70	60.70	61.19	2,296,149	-1.82(-2.90%)
Nov 24, 2021	63.42	63.52	62.75	63.02	3,496,101	-0.41(-0.64%)
Nov 23, 2021	63.16	63.64	62.62	63.42	2,605,665	+0.31(+0.50%)
Nov 22, 2021	62.11	63.56	62.01	63.11	2,687,083	+1.03(+1.65%)
Nov 19, 2021	63.28	63.47	61.78	62.09	5,130,073	-1.19(-1.88%)
Nov 18, 2021	62.47	63.50	63.26	63.27	2,768,045	+0.88(+1.42%)
Nov 17, 2021	62.88	62.94	62.28	62.39	2,036,698	-0.70(-1.11%)
Nov 16, 2021	63.41	63.50	62.70	63.09	2,070,128	-0.17(-0.27%)
Nov 15, 2021	62.77	63.29	62.25	63.26	2,145,750	+0.96(+1.55%)
Nov 12, 2021	62.61	62.70	61.61	62.30	1,598,362	-0.20(-0.32%)
Nov 11, 2021	61.88	62.65	61.74	62.50	1,902,614	+0.71(+1.15%)
Nov 10, 2021	61.13	61.87		61.79	2,955,683	+0.91(+1.49%)
Nov 09, 2021	60.32	60.92	59.96	60.88	1,946,429	+0.60(+0.99%)
Nov 08, 2021	61.18	61.53	60.12	60.29	2,712,616	-0.65(-1.07%)
Nov 05, 2021	61.13	61.50	60.46	60.94	2,509,748	+0.25(+0.40%)
Nov 04, 2021	61.36	61.60	60.49	60.69	2,301,415	-0.63(-1.03%)
Nov 03, 2021	59.53	61.34	59.13	61.33	4,263,855	+1.45(+2.41%)
Nov 02, 2021	60.12	60.17	59.67	59.88	2,948,364	-0.23(-0.38%)
Nov 01, 2021	60.96	60.65	59.96	60.11	3,373,077	-0.60(-0.98%)
Oct 29, 2021	61.15	61.55	60.66	60.70	3,494,076	-0.57(-0.93%)
Oct 28, 2021	61.04	61.56	60.55	61.27	3,166,302	+0.29(+0.48%)
Oct 27, 2021	62.17	62.45	60.87	60.98	2,791,751	-0.78(-1.27%)
Oct 26, 2021	62.98			61.76	3,467,657	-1.20(-1.91%)
Oct 25, 2021	62.74	63.08	62.40	62.96	2,565,255	+0.39(+0.62%)
Oct 22, 2021	61.35	62.78	61.35	62.57	1,790,809	+1.28(+2.08%)
Oct 21, 2021	61.21	61.57	60.82	61.30	1,575,312	+0.03(+0.05%)
Oct 20, 2021	61.27	61.67	60.76	61.27	2,424,879	+0.28(+0.46%)
Oct 19, 2021	60.55	61.01	59.95	60.99	1,643,743	+0.70(+1.16%)
Oct 18, 2021	60.30	61.00	59.63	60.29	1,784,374	-0.14(-0.23%)
Oct 15, 2021	60.95	60.97	60.24	60.43	2,274,863	-0.21(-0.34%)
Oct 14, 2021	59.96	60.67	59.20	60.64	2,086,479	+1.18(+1.99%)
Oct 13, 2021	60.00	60.09	58.78	59.46	2,299,431	-0.44(-0.74%)
Oct 12, 2021	59.81	60.17	59.52	59.90	2,201,416	-0.55(-0.91%)
Oct 11, 2021	60.05	60.90	59.77	60.45	2,069,292	+0.64(+1.07%)
Oct 08, 2021	59.82	60.26	59.36	59.80	2,226,756	+0.26(+0.43%)
Oct 07, 2021	59.34	60.04	58.93	59.55	2,037,582	+0.68(+1.16%)
Oct 06, 2021	58.58	58.91	57.54	58.87	1,934,413	+0.02(+0.03%)
Oct 05, 2021	57.97	59.07	57.48	58.85	2,252,014	+1.06(+1.83%)
Oct 04, 2021	57.57	58.60	57.52	57.79	2,522,439	+0.34(+0.59%)
Oct 01, 2021	56.95	57.71	56.15	57.45	2,371,517	+0.75(+1.32%)
Sep 30, 2021	57.66	57.75	56.69	56.71	3,000,402	-0.73(-1.27%)
Sep 29, 2021	57.33	57.70	57.20	57.43	2,077,268	+0.20(+0.35%)
Sep 28, 2021	57.61	58.22	57.18	57.23	2,917,572	-0.18(-0.31%)
Sep 27, 2021	56.88	57.78	56.73	57.41	2,691,065	+0.94(+1.67%)
Sep 24, 2021	56.69	57.23	56.41	56.47	2,512,693	-0.49(-0.86%)
Sep 23, 2021	56.02	57.30	55.83	56.96	1,902,579	+1.22(+2.19%)
Sep 22, 2021	57.30	57.51	55.37	55.74	4,246,188	-0.97(-1.72%)
Sep 21, 2021	57.42	57.47	56.33	56.71	2,753,374	-0.47(-0.83%)
Sep 20, 2021	57.78	58.25	56.46	57.19	4,060,102	-1.77(-3.00%)
Sep 17, 2021	59.18	59.29	58.62	58.95	6,607,904	-0.58(-0.97%)
Sep 16, 2021	59.06	59.78	58.66	59.53	3,311,798	+0.45(+0.77%)
Sep 15, 2021	57.18	59.15	56.94	59.08	3,380,371	+2.02(+3.54%)
Sep 14, 2021	58.03	58.26	57.01	57.05	2,491,967	-0.73(-1.26%)
Sep 13, 2021	57.12	57.91	57.05	57.78	3,479,852	+1.19(+2.10%)
Sep 10, 2021	56.55	57.01	56.32	56.59	2,164,396	+0.22(+0.39%)
Sep 09, 2021	56.37	57.26	56.28	56.37	2,225,817	-0.20(-0.35%)
Sep 08, 2021	55.93	56.67	55.22	56.57	2,773,860	+0.49(+0.88%)
Sep 07, 2021	56.66	56.90	55.95	56.08	2,525,307	-0.80(-1.41%)
Sep 03, 2021	56.91	57.03	56.40	56.88	1,228,484	-0.03(-0.05%)
Sep 02, 2021	56.40	57.16	56.37	56.91	2,145,947	+0.54(+0.96%)

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.