Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	40.02	42.56	38.25	42.27	6,881,394	+1.31(+3.21%)
Nov 29, 2021	44.67	45.62	40.63	40.96	5,058,126	-1.87(-4.37%)
Nov 26, 2021	45.25	47.12	40.70	42.83	6,590,000	-3.92(-8.38%)
Nov 24, 2021	44.65	47.05	43.41	46.75	3,858,782	+0.87(+1.89%)
Nov 23, 2021	45.49	46.04	41.28	45.88	7,152,973	+0.04(+0.09%)
Nov 22, 2021	49.84	49.84	45.54	45.84	5,804,510	-3.21(-6.55%)
Nov 19, 2021	49.23	50.43	48.26	49.06	4,136,288	-0.39(-0.78%)
Nov 18, 2021	51.70	49.59	48.92	49.45	5,376,256	-0.73(-1.45%)
Nov 17, 2021	51.90	52.40	49.96	50.17	4,641,666	-2.07(-3.96%)
Nov 16, 2021	51.24	52.44	49.94	52.24	3,869,023	+0.92(+1.78%)
Nov 15, 2021	55.09	55.41	50.98	51.33	4,795,622	-3.40(-6.22%)
Nov 12, 2021	55.18	55.60	53.15	54.73	2,658,622	+0.19(+0.35%)
Nov 11, 2021	54.95	56.20	53.97	54.54	2,591,175	+0.16(+0.29%)
Nov 10, 2021	56.71			54.38	3,420,129	-3.46(-5.99%)
Nov 09, 2021	59.60	60.14	56.97	57.84	2,676,420	-2.34(-3.88%)
Nov 08, 2021	62.09	62.94	59.54	60.18	2,457,777	-1.20(-1.96%)
Nov 05, 2021	62.66	64.27	59.16	61.38	4,326,622	-2.78(-4.33%)
Nov 04, 2021	65.52	66.41	62.18	64.16	2,947,093	-1.43(-2.18%)
Nov 03, 2021	61.10	65.83	59.96	65.59	3,722,515	+4.15(+6.75%)
Nov 02, 2021	59.21	61.59	56.56	61.44	2,766,839	+2.39(+4.04%)
Nov 01, 2021	53.72	59.23	55.74	59.06	4,051,797	+5.93(+11.16%)
Oct 29, 2021	54.21	55.64	52.76	53.13	2,746,804	-1.59(-2.91%)
Oct 28, 2021	50.82	54.89	50.04	54.72	3,929,531	+4.71(+9.41%)
Oct 27, 2021	52.05	52.66	49.86	50.01	3,897,114	-2.32(-4.43%)
Oct 26, 2021	53.52		52.13	52.33	3,408,239	-0.56(-1.05%)
Oct 25, 2021	52.53	53.59	51.35	52.89	2,870,115	+0.30(+0.57%)
Oct 22, 2021	51.93	52.59	49.74	52.59	4,178,861	+0.23(+0.44%)
Oct 21, 2021	51.48	53.42	51.39	52.36	2,427,791	+0.94(+1.82%)
Oct 20, 2021	52.18	53.53	51.01	51.43	2,313,357	-0.62(-1.19%)
Oct 19, 2021	51.56	53.53	50.95	52.04	2,935,255	+1.37(+2.71%)
Oct 18, 2021	52.76	52.99	50.16	50.67	4,533,867	-3.14(-5.84%)
Oct 15, 2021	57.70	57.92	53.62	53.81	3,016,449	-2.70(-4.77%)
Oct 14, 2021	55.40	57.69	54.84	56.51	2,313,065	+2.54(+4.70%)
Oct 13, 2021	53.72	54.92	52.49	53.97	2,385,401	+0.57(+1.06%)
Oct 12, 2021	52.96	54.66	52.91	53.41	1,887,922	+0.75(+1.42%)
Oct 11, 2021	51.85	54.38	51.12	52.66	2,352,803	+0.86(+1.65%)
Oct 08, 2021	53.25	53.72	50.94	51.80	2,324,662	-0.63(-1.20%)
Oct 07, 2021	51.29	54.03	50.43	52.43	2,872,082	+1.99(+3.94%)
Oct 06, 2021	50.74	52.00	49.74	50.44	3,796,234	-1.65(-3.17%)
Oct 05, 2021	52.11	54.17	50.98	52.09	3,096,989	+0.46(+0.89%)
Oct 04, 2021	54.28	54.32	51.07	51.63	2,857,674	-3.73(-6.74%)
Oct 01, 2021	55.71	56.02	50.74	55.37	4,380,741	+0.35(+0.63%)
Sep 30, 2021	55.51	57.13	54.94	55.02	2,738,935	+0.25(+0.45%)
Sep 29, 2021	58.55	59.41	54.44	54.77	3,446,405	-3.21(-5.54%)
Sep 28, 2021	61.83	61.89	57.55	57.98	3,317,114	-5.66(-8.89%)
Sep 27, 2021	61.66	64.88	60.50	63.64	2,289,775	+2.08(+3.38%)
Sep 24, 2021	63.76	64.73	61.26	61.56	2,845,107	-4.03(-6.14%)
Sep 23, 2021	62.56	65.65	61.87	65.59	1,992,406	+3.56(+5.74%)
Sep 22, 2021	62.67	63.80	60.39	62.03	2,482,663	+0.32(+0.52%)
Sep 21, 2021	60.27	63.28	59.86	61.71	2,462,975	+2.24(+3.76%)
Sep 20, 2021	61.92	63.86	57.11	59.47	4,101,314	-6.36(-9.66%)
Sep 17, 2021	62.45	66.31	60.84	65.83	2,231,986	+2.93(+4.65%)
Sep 16, 2021	62.07	63.17	59.61	62.91	1,917,946	+0.73(+1.17%)
Sep 15, 2021	60.42	63.18	59.71	62.18	2,026,665	+1.70(+2.81%)
Sep 14, 2021	63.85	64.82	59.80	60.48	2,750,642	-2.75(-4.34%)
Sep 13, 2021	64.68	66.32	60.44	63.22	3,078,602	-0.89(-1.38%)
Sep 10, 2021	66.58	66.58	63.18	64.11	2,713,878	-1.65(-2.51%)
Sep 09, 2021	64.26	68.53	63.87	65.76	2,621,163	+0.78(+1.19%)
Sep 08, 2021	67.00	67.27	63.02	64.99	2,453,178	-1.74(-2.61%)
Sep 07, 2021	67.74	70.27	65.32	66.73	2,551,394	-0.93(-1.37%)
Sep 03, 2021	70.55	70.55	66.26	67.65	3,085,989	-3.85(-5.38%)
Sep 02, 2021	69.50	71.59	68.95	71.50	2,462,249	+2.18(+3.14%)

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.