Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	48.56	49.33	48.43	48.50	4,909,644	-0.36(-0.73%)
Nov 29, 2021	49.82	49.83	48.36	48.86	3,478,438	-0.63(-1.27%)
Nov 26, 2021	50.81	50.92	48.98	49.49	2,189,994	-2.14(-4.14%)
Nov 24, 2021	50.93	52.07	50.90	51.62	1,460,287	+0.32(+0.62%)
Nov 23, 2021	51.62	51.84	50.94	51.31	1,842,774	-0.22(-0.43%)
Nov 22, 2021	51.83	52.14	51.42	51.53	1,677,998	-0.14(-0.26%)
Nov 19, 2021	51.47	51.99	51.07	51.66	2,313,298	+0.03(+0.06%)
Nov 18, 2021	52.63	51.73	51.57	51.63	2,086,590	-1.06(-2.02%)
Nov 17, 2021	53.04	53.34	52.25	52.70	1,544,746	-0.41(-0.76%)
Nov 16, 2021	53.17	53.46	52.77	53.10	1,712,164	+0.15(+0.29%)
Nov 15, 2021	52.97	53.30	52.72	52.95	1,525,780	+0.14(+0.27%)
Nov 12, 2021	53.12	53.26	52.73	52.80	1,596,347	-0.39(-0.73%)
Nov 11, 2021	53.38	53.73	52.96	53.19	1,649,792	-0.04(-0.07%)
Nov 10, 2021	53.12			53.23	1,431,533	-0.08(-0.15%)
Nov 09, 2021	54.74	54.74	53.29	53.30	1,622,137	-1.08(-1.99%)
Nov 08, 2021	54.65	55.28	53.87	54.39	1,998,104	-0.69(-1.25%)
Nov 05, 2021	55.21	56.26	55.02	55.07	2,755,926	+0.68(+1.24%)
Nov 04, 2021	55.59	55.72	54.19	54.40	3,142,177	-0.97(-1.74%)
Nov 03, 2021	54.49	55.70	54.33	55.36	2,757,048	+1.11(+2.05%)
Nov 02, 2021	56.21	56.21	53.80	54.25	5,111,234	-2.00(-3.55%)
Nov 01, 2021	55.08	56.50	55.77	56.25	3,358,568	+1.12(+2.03%)
Oct 29, 2021	55.06	55.40	54.27	55.13	2,566,810	-0.78(-1.40%)
Oct 28, 2021	56.78	57.23	55.27	55.91	2,839,601	-0.72(-1.28%)
Oct 27, 2021	57.12	57.41	56.32	56.64	2,326,108	-0.68(-1.18%)
Oct 26, 2021	58.21			57.31	2,117,544	-0.89(-1.53%)
Oct 25, 2021	58.26	58.30	56.92	58.20	2,076,169	-0.20(-0.35%)
Oct 22, 2021	58.46	58.91	58.15	58.40	1,435,694	-0.16(-0.28%)
Oct 21, 2021	58.00	58.64	57.84	58.57	2,008,873	+0.20(+0.35%)
Oct 20, 2021	58.44	59.10	58.08	58.37	2,031,980	-0.61(-1.03%)
Oct 19, 2021	59.04	59.20	58.39	58.97	1,602,092	+0.16(+0.28%)
Oct 18, 2021	58.89	59.04	58.39	58.81	2,021,569	+0.03(+0.05%)
Oct 15, 2021	57.94	59.01	57.94	58.78	2,206,669	+1.26(+2.18%)
Oct 14, 2021	56.89	57.55	56.79	57.53	1,266,235	+0.60(+1.05%)
Oct 13, 2021	56.62	56.94	55.91	56.93	1,560,789	+0.58(+1.03%)
Oct 12, 2021	56.98	57.51	56.04	56.35	2,523,549	-0.82(-1.44%)
Oct 11, 2021	57.50	57.80	56.89	57.17	1,692,651	-0.11(-0.19%)
Oct 08, 2021	57.29	57.71	56.91	57.27	2,066,017	-0.11(-0.19%)
Oct 07, 2021	57.96	58.08	56.88	57.38	2,580,234	+0.99(+1.76%)
Oct 06, 2021	55.96	56.41	55.44	56.39	1,832,656	+0.12(+0.21%)
Oct 05, 2021	55.55	56.47	55.55	56.27	2,808,401	+0.35(+0.62%)
Oct 04, 2021	55.81	56.08	55.21	55.92	2,791,423	-0.51(-0.91%)
Oct 01, 2021	56.35	56.67	55.41	56.43	2,504,220	+0.31(+0.55%)
Sep 30, 2021	57.21	57.76	56.11	56.13	3,363,960	-0.32(-0.56%)
Sep 29, 2021	56.67	56.86	56.05	56.44	3,052,682	-0.43(-0.76%)
Sep 28, 2021	56.64	57.16	56.52	56.88	3,882,455	+0.20(+0.36%)
Sep 27, 2021	56.03	56.84	56.03	56.68	3,976,693	+0.52(+0.93%)
Sep 24, 2021	54.96	56.40	54.95	56.15	5,250,251	+1.64(+3.01%)
Sep 23, 2021	52.98	54.61	52.97	54.51	6,378,684	+1.95(+3.71%)
Sep 22, 2021	52.69	53.43	52.30	52.56	5,157,362	+0.26(+0.50%)
Sep 21, 2021	52.06	53.02	51.96	52.30	3,752,731	+0.57(+1.10%)
Sep 20, 2021	51.80	52.18	50.74	51.73	3,693,749	-1.25(-2.35%)
Sep 17, 2021	53.63	53.99	52.98	52.98	4,968,750	-0.80(-1.49%)
Sep 16, 2021	54.75	54.91	53.29	53.78	4,758,972	-1.85(-3.33%)
Sep 15, 2021	56.12	56.86	55.06	55.63	4,470,139	-3.50(-5.91%)
Sep 14, 2021	59.65	59.68	58.90	59.13	1,208,362	-0.70(-1.16%)
Sep 13, 2021	59.11	59.87	58.86	59.82	1,535,873	+0.61(+1.03%)
Sep 10, 2021	59.90	60.34	59.17	59.22	2,266,865	-0.15(-0.26%)
Sep 09, 2021	59.10	59.93	59.10	59.37	2,367,071	-0.11(-0.18%)
Sep 08, 2021	59.98	60.23	58.38	59.48	2,585,219	-0.86(-1.42%)
Sep 07, 2021	60.78	61.28	60.15	60.34	2,123,492	-0.03(-0.05%)
Sep 03, 2021	60.65	61.18	60.23	60.37	1,433,316	+0.07(+0.11%)
Sep 02, 2021	60.15	60.63	60.01	60.30	1,669,822	+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.