Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	55.95	56.60	55.43	55.71	2,727,477	-0.56(-1.00%)
Nov 29, 2021	56.07	56.88	55.76	56.27	1,415,212	+0.43(+0.77%)
Nov 26, 2021	55.43	56.35	54.98	55.85	867,806	-0.68(-1.21%)
Nov 24, 2021	56.57	56.87	55.87	56.53	866,834	-0.30(-0.53%)
Nov 23, 2021	56.61	57.37	55.91	56.83	1,264,482	+0.39(+0.69%)
Nov 22, 2021	55.70	57.22	55.26	56.44	1,221,378	+0.97(+1.75%)
Nov 19, 2021	55.99	56.21	55.34	55.47	1,504,558	-0.72(-1.28%)
Nov 18, 2021	57.09	57.32	56.08	56.19	1,329,714	-0.91(-1.59%)
Nov 17, 2021	57.47	57.51	56.56	57.09	1,175,180	-0.40(-0.69%)
Nov 16, 2021	58.10	58.64	57.47	57.49	1,368,431	-0.39(-0.67%)
Nov 15, 2021	58.66	58.97	57.76	57.88	1,115,530	-0.77(-1.31%)
Nov 12, 2021	57.72	58.84	57.47	58.65	1,046,948	+1.07(+1.86%)
Nov 11, 2021	57.54	57.88	57.16	57.58	752,818	+0.17(+0.29%)
Nov 10, 2021	57.64			57.41	1,079,337	-0.37(-0.64%)
Nov 09, 2021	56.59	57.80	56.53	57.78	1,195,021	+1.17(+2.06%)
Nov 08, 2021	56.21	56.81	55.84	56.61	1,360,240	+0.53(+0.94%)
Nov 05, 2021	57.78	58.48	56.04	56.09	2,239,059	-1.45(-2.52%)
Nov 04, 2021	57.64	58.03	56.84	57.54	1,650,051	-0.10(-0.17%)
Nov 03, 2021	55.50	57.75	55.49	57.64	1,872,839	+1.77(+3.17%)
Nov 02, 2021	56.15	56.60	55.56	55.86	1,627,901	-0.15(-0.26%)
Nov 01, 2021	55.23	56.15	55.41	56.01	1,240,958	+0.85(+1.53%)
Oct 29, 2021	54.45	55.40	54.01	55.16	2,044,930	+0.14(+0.25%)
Oct 28, 2021	53.54	55.33	53.52	55.03	1,415,973	+1.78(+3.34%)
Oct 27, 2021	53.46	54.00	52.96	53.25	1,324,999	-0.45(-0.83%)
Oct 26, 2021	54.30		53.47	53.69	1,494,602	-0.29(-0.54%)
Oct 25, 2021	56.06	56.12	53.84	53.99	2,470,092	-0.78(-1.42%)
Oct 22, 2021	55.35	55.63	54.16	54.77	2,205,554	-0.46(-0.83%)
Oct 21, 2021	53.38	55.26	53.38	55.22	3,210,113	+2.36(+4.47%)
Oct 20, 2021	52.81	52.95	50.50	52.86	3,878,530	+3.47(+7.03%)
Oct 19, 2021	49.63	49.72	48.79	49.38	1,754,575	+0.30(+0.61%)
Oct 18, 2021	47.96	49.25	47.90	49.08	1,956,779	+0.95(+1.98%)
Oct 15, 2021	47.78	48.48	47.55	48.13	1,831,882	+0.89(+1.87%)
Oct 14, 2021	46.62	47.67	46.37	47.24	2,166,133	+1.09(+2.36%)
Oct 13, 2021	46.62	46.96	46.08	46.15	1,303,285	-0.32(-0.69%)
Oct 12, 2021	46.15	47.06	45.90	46.47	1,702,477	+0.33(+0.72%)
Oct 11, 2021	46.77	46.95	46.11	46.14	1,135,061	-0.66(-1.41%)
Oct 08, 2021	48.21	48.49	46.55	46.81	1,906,857	-1.48(-3.06%)
Oct 07, 2021	49.08	49.73	48.16	48.28	1,563,496	-0.52(-1.06%)
Oct 06, 2021	48.85	48.98	48.01	48.80	1,110,981	-0.18(-0.36%)
Oct 05, 2021	48.42	49.27	48.26	48.98	1,858,536	+0.60(+1.25%)
Oct 04, 2021	48.93	49.34	48.20	48.37	1,333,367	-0.44(-0.90%)
Oct 01, 2021	49.98	49.98	48.25	48.81	1,896,951	-0.96(-1.94%)
Sep 30, 2021	50.89	51.17	49.75	49.77	1,610,644	-0.99(-1.96%)
Sep 29, 2021	51.41	51.63	50.69	50.77	1,008,723	-0.63(-1.23%)
Sep 28, 2021	51.31	51.84	51.16	51.40	1,024,393	+0.03(+0.06%)
Sep 27, 2021	50.75	51.71	50.62	51.37	981,025	+0.69(+1.36%)
Sep 24, 2021	50.43	50.96	50.04	50.68	1,126,780	+0.10(+0.19%)
Sep 23, 2021	50.87	51.34	50.17	50.58	1,330,938	-0.23(-0.46%)
Sep 22, 2021	51.30	51.48	50.76	50.81	1,319,324	-0.11(-0.21%)
Sep 21, 2021	50.62	51.25	50.43	50.92	1,649,834	+0.59(+1.18%)
Sep 20, 2021	49.36	50.37	48.85	50.33	1,562,202	-0.15(-0.29%)
Sep 17, 2021	51.19	51.45	50.38	50.47	9,786,899	-0.68(-1.33%)
Sep 16, 2021	51.46	51.74	50.95	51.16	1,611,998	-0.22(-0.44%)
Sep 15, 2021	51.41	51.70	50.48	51.38	2,156,606	+1.05(+2.09%)
Sep 14, 2021	50.55	50.80	49.69	50.33	1,767,211	-0.17(-0.33%)
Sep 13, 2021	50.91	51.09	49.79	50.49	1,377,904	+0.07(+0.14%)
Sep 10, 2021	50.29	50.91	50.04	50.43	1,599,596	+0.42(+0.84%)
Sep 09, 2021	51.06	51.14	49.37	50.01	1,671,235	-0.89(-1.74%)
Sep 08, 2021	51.41	51.52	50.79	50.89	1,281,694	-0.41(-0.80%)
Sep 07, 2021	51.93	52.47	51.29	51.30	1,504,026	-0.46(-0.88%)
Sep 03, 2021	51.65	52.55	51.53	51.76	1,410,397	+0.01(+0.02%)
Sep 02, 2021	51.59	51.99	51.44	51.75	962,707	+0.41(+0.80%)

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.