Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	50.63	50.88	49.29	49.96	11,023,967	-1.32(-2.57%)
Nov 29, 2021	51.27	51.98	50.21	51.28	2,636,038	+0.52(+1.02%)
Nov 26, 2021	52.48	52.65	50.04	50.76	2,358,603	-3.10(-5.75%)
Nov 24, 2021	54.67	54.67	53.58	53.85	1,804,197	-1.10(-2.00%)
Nov 23, 2021	55.28	56.39	54.72	54.95	2,383,440	-0.23(-0.42%)
Nov 22, 2021	54.37	55.78	53.73	55.18	2,082,036	+0.94(+1.74%)
Nov 19, 2021	54.77	55.39	53.76	54.24	2,297,552	-0.51(-0.93%)
Nov 18, 2021	56.07	54.81	53.81	54.75	2,419,548	-1.73(-3.07%)
Nov 17, 2021	55.66	57.20	55.24	56.48	1,952,771	+0.94(+1.70%)
Nov 16, 2021	55.87	56.60	55.20	55.54	1,685,577	-0.45(-0.81%)
Nov 15, 2021	54.79	56.80	54.41	55.99	2,577,298	+1.62(+2.97%)
Nov 12, 2021	55.09	55.21	53.03	54.37	3,190,514	-1.27(-2.28%)
Nov 11, 2021	56.00	56.91	55.61	55.64	1,751,860	-0.72(-1.28%)
Nov 10, 2021	56.89			56.37	2,057,833	-0.19(-0.34%)
Nov 09, 2021	56.10	56.70	55.70	56.56	1,492,562	+0.63(+1.12%)
Nov 08, 2021	55.70	56.02	54.75	55.93	2,425,967	+0.45(+0.82%)
Nov 05, 2021	54.77	55.66	54.63	55.48	1,608,987	+1.45(+2.69%)
Nov 04, 2021	55.32	55.60	53.93	54.03	1,863,654	-1.36(-2.46%)
Nov 03, 2021	54.58	56.06	54.30	55.39	1,384,560	+1.04(+1.90%)
Nov 02, 2021	55.30	55.52	53.61	54.35	1,290,883	-0.80(-1.46%)
Nov 01, 2021	54.18	55.55	55.04	55.16	854,522	+1.06(+1.97%)
Oct 29, 2021	54.72	55.06	53.95	54.10	1,062,057	-1.00(-1.81%)
Oct 28, 2021	55.20	55.69	54.82	55.09	1,031,340	+0.04(+0.07%)
Oct 27, 2021	56.06	56.12	54.78	55.05	967,099	-0.85(-1.53%)
Oct 26, 2021	56.11			55.91	1,022,893	-0.06(-0.10%)
Oct 25, 2021	56.55	57.08	55.47	55.96	1,626,460	-0.66(-1.17%)
Oct 22, 2021	55.14	56.85	54.87	56.62	1,839,609	+1.77(+3.23%)
Oct 21, 2021	55.08	55.32	54.57	54.85	1,050,510	-0.23(-0.42%)
Oct 20, 2021	53.58	55.09	53.58	55.08	1,292,626	+1.47(+2.73%)
Oct 19, 2021	53.33	53.77	52.97	53.62	1,000,566	+0.43(+0.81%)
Oct 18, 2021	53.61	54.19	53.15	53.18	1,111,616	-0.71(-1.32%)
Oct 15, 2021	55.80	55.95	53.80	53.89	2,160,561	-1.65(-2.97%)
Oct 14, 2021	53.93	55.58	53.61	55.54	2,046,275	+1.90(+3.54%)
Oct 13, 2021	53.47	54.43	53.20	53.64	1,891,339	+0.85(+1.62%)
Oct 12, 2021	52.71	53.32	52.21	52.79	1,878,808	-0.11(-0.20%)
Oct 11, 2021	53.78	54.56	52.75	52.90	2,073,711	-1.14(-2.11%)
Oct 08, 2021	55.13	55.36	53.80	54.04	3,269,885	-1.73(-3.11%)
Oct 07, 2021	52.90	58.47	52.90	55.77	6,705,100	-3.97(-6.64%)
Oct 06, 2021	59.28	59.79	57.98	59.74	2,401,984	-0.11(-0.18%)
Oct 05, 2021	60.34	60.81	59.61	59.84	1,273,367	-0.46(-0.76%)
Oct 04, 2021	60.30	60.99	59.86	60.30	1,038,504	+0.12(+0.21%)
Oct 01, 2021	59.25	60.42	59.04	60.18	933,819	+1.37(+2.33%)
Sep 30, 2021	59.02	59.60	58.65	58.81	1,418,594	-0.23(-0.39%)
Sep 29, 2021	58.75	59.85	58.41	59.04	723,426	+0.31(+0.52%)
Sep 28, 2021	58.96	59.41	58.46	58.73	1,416,822	-0.23(-0.39%)
Sep 27, 2021	58.69	59.74	58.37	58.96	1,056,070	+0.71(+1.22%)
Sep 24, 2021	57.67	58.53	57.60	58.25	1,560,047	+0.40(+0.70%)
Sep 23, 2021	58.90	59.16	57.28	57.85	1,990,172	-0.62(-1.07%)
Sep 22, 2021	59.19	59.49	58.41	58.47	1,290,321	-0.23(-0.39%)
Sep 21, 2021	59.11	59.34	58.32	58.70	817,684	-0.25(-0.42%)
Sep 20, 2021	58.03	59.05	57.90	58.95	894,551	-0.05(-0.08%)
Sep 17, 2021	59.23	59.53	58.76	59.00	1,824,919	-0.29(-0.48%)
Sep 16, 2021	58.55	59.64	58.55	59.29	879,035	+0.80(+1.38%)
Sep 15, 2021	58.31	58.81	58.11	58.48	909,672	+0.14(+0.25%)
Sep 14, 2021	59.02	59.02	57.84	58.34	715,597	-0.56(-0.94%)
Sep 13, 2021	58.35	59.58	58.03	58.90	1,082,119	+0.93(+1.60%)
Sep 10, 2021	58.77	59.22	57.89	57.97	1,073,563	-0.73(-1.24%)
Sep 09, 2021	58.98	59.44	58.46	58.69	1,129,732	-0.69(-1.16%)
Sep 08, 2021	59.52	59.73	59.13	59.38	675,220	-0.18(-0.31%)
Sep 07, 2021	60.59	60.69	59.27	59.57	1,502,588	-1.36(-2.23%)
Sep 03, 2021	61.66	61.76	60.89	60.93	628,292	-0.88(-1.43%)
Sep 02, 2021	62.93	63.05	61.53	61.81	795,918	-1.03(-1.65%)

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.