Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	48.78	49.56	48.66	48.73	4,886,720	-0.36(-0.73%)
Nov 29, 2021	50.06	50.06	48.58	49.09	3,462,196	-0.63(-1.27%)
Nov 26, 2021	51.05	51.16	49.21	49.72	2,179,768	-2.15(-4.14%)
Nov 24, 2021	51.17	52.31	51.14	51.87	1,453,468	+0.32(+0.62%)
Nov 23, 2021	51.87	52.08	51.18	51.55	1,834,170	-0.22(-0.43%)
Nov 22, 2021	52.07	52.38	51.66	51.77	1,670,163	-0.14(-0.26%)
Nov 19, 2021	51.71	52.24	51.31	51.91	2,302,497	+0.03(+0.06%)
Nov 18, 2021	52.88	51.97	51.81	51.88	2,076,847	-1.07(-2.02%)
Nov 17, 2021	53.29	53.59	52.50	52.94	1,537,533	-0.41(-0.76%)
Nov 16, 2021	53.42	53.72	53.02	53.35	1,704,169	+0.16(+0.29%)
Nov 15, 2021	53.22	53.55	52.96	53.20	1,518,655	+0.15(+0.27%)
Nov 12, 2021	53.37	53.51	52.97	53.05	1,588,893	-0.39(-0.73%)
Nov 11, 2021	53.63	53.99	53.21	53.44	1,642,089	-0.04(-0.07%)
Nov 10, 2021	53.37			53.48	1,424,849	-0.08(-0.14%)
Nov 09, 2021	55.00	55.00	53.54	53.55	1,614,562	-1.09(-1.99%)
Nov 08, 2021	54.90	55.54	54.13	54.64	1,988,774	-0.69(-1.25%)
Nov 05, 2021	55.47	56.52	55.28	55.33	2,743,057	+0.68(+1.24%)
Nov 04, 2021	55.85	55.98	54.45	54.65	3,127,505	-0.97(-1.74%)
Nov 03, 2021	54.75	55.96	54.58	55.62	2,744,174	+1.12(+2.05%)
Nov 02, 2021	56.48	56.48	54.05	54.51	5,087,368	-2.01(-3.55%)
Nov 01, 2021	55.34	56.77	56.03	56.51	3,342,885	+1.13(+2.03%)
Oct 29, 2021	55.32	55.66	54.53	55.39	2,554,825	-0.79(-1.40%)
Oct 28, 2021	57.05	57.49	55.53	56.17	2,826,342	-0.73(-1.28%)
Oct 27, 2021	57.39	57.68	56.58	56.90	2,315,246	-0.68(-1.18%)
Oct 26, 2021	58.48			57.58	2,107,656	-0.89(-1.53%)
Oct 25, 2021	58.53	58.57	57.18	58.47	2,066,474	-0.20(-0.35%)
Oct 22, 2021	58.74	59.18	58.43	58.68	1,428,990	-0.16(-0.28%)
Oct 21, 2021	58.27	58.91	58.12	58.84	1,999,493	+0.20(+0.35%)
Oct 20, 2021	58.72	59.38	58.35	58.64	2,022,492	-0.61(-1.03%)
Oct 19, 2021	59.32	59.47	58.66	59.25	1,594,611	+0.16(+0.28%)
Oct 18, 2021	59.16	59.32	58.67	59.09	2,012,129	+0.03(+0.05%)
Oct 15, 2021	58.21	59.29	58.21	59.06	2,196,365	+1.26(+2.18%)
Oct 14, 2021	57.16	57.81	57.06	57.80	1,260,323	+0.60(+1.05%)
Oct 13, 2021	56.88	57.20	56.17	57.19	1,553,501	+0.58(+1.03%)
Oct 12, 2021	57.24	57.78	56.30	56.61	2,511,765	-0.82(-1.44%)
Oct 11, 2021	57.77	58.07	57.16	57.44	1,684,748	-0.11(-0.19%)
Oct 08, 2021	57.56	57.98	57.17	57.54	2,056,370	-0.11(-0.19%)
Oct 07, 2021	58.23	58.35	57.15	57.65	2,568,186	+1.00(+1.76%)
Oct 06, 2021	56.22	56.67	55.70	56.65	1,824,099	+0.12(+0.21%)
Oct 05, 2021	55.81	56.74	55.81	56.53	2,795,288	+0.35(+0.62%)
Oct 04, 2021	56.07	56.34	55.47	56.18	2,778,389	-0.51(-0.91%)
Oct 01, 2021	56.61	56.93	55.67	56.70	2,492,527	+0.31(+0.55%)
Sep 30, 2021	57.48	58.03	56.37	56.39	3,348,252	-0.32(-0.56%)
Sep 29, 2021	56.93	57.13	56.32	56.71	3,038,428	-0.44(-0.76%)
Sep 28, 2021	56.90	57.43	56.79	57.15	3,864,326	+0.20(+0.36%)
Sep 27, 2021	56.29	57.11	56.29	56.94	3,958,124	+0.52(+0.93%)
Sep 24, 2021	55.21	56.66	55.20	56.42	5,225,735	+1.65(+3.01%)
Sep 23, 2021	53.23	54.87	53.22	54.77	6,348,899	+1.96(+3.71%)
Sep 22, 2021	52.93	53.68	52.55	52.81	5,133,280	+0.26(+0.50%)
Sep 21, 2021	52.30	53.26	52.21	52.55	3,735,208	+0.57(+1.10%)
Sep 20, 2021	52.04	52.43	50.97	51.97	3,676,502	-1.25(-2.35%)
Sep 17, 2021	53.88	54.24	53.23	53.23	4,945,549	-0.81(-1.49%)
Sep 16, 2021	55.01	55.17	53.54	54.03	4,736,751	-1.86(-3.33%)
Sep 15, 2021	56.38	57.13	55.32	55.89	4,449,266	-3.51(-5.91%)
Sep 14, 2021	59.93	59.96	59.18	59.41	1,202,719	-0.70(-1.16%)
Sep 13, 2021	59.39	60.15	59.13	60.10	1,528,702	+0.61(+1.03%)
Sep 10, 2021	60.18	60.62	59.45	59.49	2,256,280	-0.16(-0.26%)
Sep 09, 2021	59.38	60.21	59.38	59.65	2,356,018	-0.11(-0.18%)
Sep 08, 2021	60.26	60.51	58.65	59.76	2,573,148	-0.86(-1.42%)
Sep 07, 2021	61.07	61.57	60.43	60.62	2,113,577	-0.03(-0.05%)
Sep 03, 2021	60.93	61.46	60.51	60.65	1,426,624	+0.07(+0.11%)
Sep 02, 2021	60.43	60.91	60.29	60.58	1,662,025	+0.34(+0.56%)

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.