Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	57.26	58.06	55.51	55.75	2,782,031	-1.95(-3.38%)
Nov 29, 2021	57.92	58.71	57.40	57.69	2,214,613	+0.63(+1.11%)
Nov 26, 2021	57.05	57.54	56.18	57.06	2,559,790	-1.69(-2.88%)
Nov 24, 2021	58.33	58.97	58.13	58.76	1,859,649	+0.11(+0.19%)
Nov 23, 2021	58.53	59.90	57.77	58.65	2,227,424	+0.01(+0.01%)
Nov 22, 2021	57.58	59.16	57.21	58.64	4,617,635	+1.41(+2.46%)
Nov 19, 2021	57.76	57.83	56.92	57.23	1,879,962	+0.09(+0.16%)
Nov 18, 2021	57.12	58.34	57.14	57.14	3,370,998	+0.15(+0.27%)
Nov 17, 2021	56.92	57.87	56.92	56.99	1,575,842	-0.12(-0.21%)
Nov 16, 2021	57.91	58.04	57.04	57.10	1,737,832	-1.00(-1.73%)
Nov 15, 2021	58.30	58.30	56.88	58.11	1,695,553	+0.51(+0.89%)
Nov 12, 2021	57.42	57.74	57.04	57.59	1,097,434	+0.01(+0.01%)
Nov 11, 2021	57.43	58.09	57.30	57.58	1,511,263	+0.52(+0.92%)
Nov 10, 2021	57.77			57.06	1,884,358	-0.70(-1.21%)
Nov 09, 2021	58.15	58.32	56.79	57.76	1,603,245	-0.39(-0.67%)
Nov 08, 2021	56.77	58.26	56.67	58.15	2,191,473	+1.69(+3.00%)
Nov 05, 2021	56.70	56.78	55.86	56.45	2,785,819	-0.16(-0.28%)
Nov 04, 2021	57.51	58.09	56.54	56.61	2,448,256	-0.90(-1.57%)
Nov 03, 2021	57.32	58.62	56.58	57.52	2,598,187	+0.40(+0.71%)
Nov 02, 2021	61.07	61.97	56.50	57.11	5,797,441	-3.21(-5.32%)
Nov 01, 2021	58.71	60.45	59.38	60.32	2,146,863	+1.38(+2.35%)
Oct 29, 2021	58.73	59.17	58.34	58.94	1,788,911	-0.20(-0.34%)
Oct 28, 2021	59.02	59.21	58.41	59.14	1,973,802	+0.28(+0.47%)
Oct 27, 2021	58.97	59.69	58.33	58.87	1,448,162	-0.35(-0.60%)
Oct 26, 2021	59.74			59.22	857,160	-0.30(-0.50%)
Oct 25, 2021	59.30	59.78	59.15	59.51	1,141,945	+0.43(+0.73%)
Oct 22, 2021	59.07	59.74	58.64	59.08	944,978	+0.14(+0.24%)
Oct 21, 2021	60.30	60.30	58.73	58.94	1,571,266	-1.59(-2.63%)
Oct 20, 2021	60.42	60.72	59.94	60.53	1,640,423	-0.02(-0.03%)
Oct 19, 2021	60.58	60.78	59.89	60.55	1,654,033	+0.34(+0.56%)
Oct 18, 2021	59.86	60.53	59.57	60.21	1,415,746	+0.15(+0.25%)
Oct 15, 2021	60.70	60.88	59.67	60.06	1,698,424	-0.42(-0.70%)
Oct 14, 2021	60.21	60.71	59.78	60.48	1,476,774	+1.06(+1.79%)
Oct 13, 2021	59.54	59.74	58.85	59.42	1,409,379	-0.12(-0.20%)
Oct 12, 2021	59.90	60.64	59.31	59.54	1,892,196	-0.62(-1.04%)
Oct 11, 2021	59.84	60.84	59.73	60.16	2,699,592	+0.99(+1.67%)
Oct 08, 2021	58.91	59.38	58.68	59.18	2,532,059	+0.58(+0.99%)
Oct 07, 2021	57.79	58.94	57.68	58.60	2,793,335	+1.26(+2.21%)
Oct 06, 2021	57.28	57.57	56.13	57.33	2,728,956	-0.27(-0.47%)
Oct 05, 2021	57.33	57.83	56.79	57.60	2,826,253	+0.47(+0.83%)
Oct 04, 2021	57.26	57.49	56.62	57.13	3,698,732	+0.47(+0.83%)
Oct 01, 2021	55.01	56.93	54.95	56.66	4,372,529	+2.00(+3.66%)
Sep 30, 2021	54.88	55.27	54.25	54.66	1,912,332	-0.06(-0.11%)
Sep 29, 2021	55.35	55.58	54.72	54.72	2,031,375	+0.10(+0.18%)
Sep 28, 2021	54.80	55.10	54.21	54.62	2,230,487	-0.36(-0.65%)
Sep 27, 2021	54.26	55.15	54.02	54.98	2,517,464	+1.12(+2.08%)
Sep 24, 2021	53.28	54.02	52.98	53.86	1,425,867	+0.27(+0.51%)
Sep 23, 2021	52.89	53.62	52.80	53.58	2,613,990	+1.24(+2.38%)
Sep 22, 2021	52.32	52.91	52.07	52.34	1,606,444	+0.73(+1.41%)
Sep 21, 2021	51.65	51.93	50.97	51.61	1,355,425	+0.40(+0.78%)
Sep 20, 2021	50.76	51.54	50.28	51.21	1,816,818	-1.10(-2.11%)
Sep 17, 2021	52.01	52.59	51.42	52.31	1,971,158	-0.09(-0.17%)
Sep 16, 2021	52.53	53.40	52.00	52.40	1,960,295	-0.22(-0.43%)
Sep 15, 2021	50.83	52.69	50.82	52.63	2,042,736	+1.98(+3.92%)
Sep 14, 2021	52.02	52.07	50.47	50.65	1,629,163	-1.01(-1.96%)
Sep 13, 2021	51.93	52.09	51.28	51.66	1,295,067	+0.21(+0.40%)
Sep 10, 2021	52.39	52.39	51.41	51.45	1,332,731	-0.51(-0.99%)
Sep 09, 2021	50.06	52.42	49.93	51.96	2,900,474	+1.68(+3.35%)
Sep 08, 2021	51.50	51.75	49.90	50.28	1,970,529	-1.29(-2.49%)
Sep 07, 2021	50.61	51.66	50.57	51.57	1,840,612	+0.82(+1.62%)
Sep 03, 2021	51.27	51.35	50.51	50.74	823,166	-0.41(-0.81%)
Sep 02, 2021	50.11	51.19	50.01	51.16	1,434,799	+1.16(+2.32%)

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.