Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	58.37	58.81	56.86	57.14	1,011,314	-1.81(-3.07%)
Nov 29, 2021	58.89	59.17	58.24	58.95	684,915	+0.57(+0.98%)
Nov 26, 2021	59.55	59.60	58.16	58.38	375,688	-2.55(-4.18%)
Nov 24, 2021	61.07	61.26	60.61	60.93	362,842	-0.38(-0.63%)
Nov 23, 2021	60.47	61.45	60.00	61.31	427,903	+0.59(+0.98%)
Nov 22, 2021	60.94	61.50	60.34	60.72	360,545	-0.05(-0.08%)
Nov 19, 2021	61.48	61.67	60.65	60.76	374,646	-0.90(-1.46%)
Nov 18, 2021	62.27	62.21	61.59	61.66	444,257	-0.38(-0.62%)
Nov 17, 2021	62.29	62.48	61.12	62.05	665,194	-0.13(-0.22%)
Nov 16, 2021	61.39	62.50	61.32	62.18	514,298	+0.73(+1.19%)
Nov 15, 2021	61.95	62.07	61.21	61.45	385,124	-0.53(-0.85%)
Nov 12, 2021	61.73	62.03	61.52	61.98	224,517	+0.37(+0.61%)
Nov 11, 2021	61.98	62.10	61.55	61.61	280,754	-0.10(-0.16%)
Nov 10, 2021	61.56			61.70	296,441	+0.10(+0.16%)
Nov 09, 2021	61.71	61.95	60.70	61.61	386,784	-0.22(-0.36%)
Nov 08, 2021	61.78	61.98	61.24	61.83	320,607	+0.18(+0.30%)
Nov 05, 2021	61.12	62.03	61.11	61.65	397,469	+0.95(+1.56%)
Nov 04, 2021	60.59	60.85	59.99	60.70	494,971	+0.16(+0.27%)
Nov 03, 2021	59.89	60.82	59.81	60.53	317,257	+0.63(+1.06%)
Nov 02, 2021	61.42	61.87	59.72	59.90	471,322	-1.79(-2.90%)
Nov 01, 2021	60.79	61.69	60.41	61.69	335,912	+1.28(+2.13%)
Oct 29, 2021	59.86	60.95	59.65	60.41	618,640	+0.46(+0.77%)
Oct 28, 2021	59.67	60.39	59.50	59.95	432,192	+0.33(+0.55%)
Oct 27, 2021	60.91	61.22	59.53	59.62	457,882	-1.60(-2.61%)
Oct 26, 2021	61.66		61.22	61.22	460,084	-0.10(-0.16%)
Oct 25, 2021	61.60	61.78	61.11	61.32	363,775	-0.27(-0.44%)
Oct 22, 2021	61.02	61.72		61.59	357,956	+0.70(+1.15%)
Oct 21, 2021	60.72	61.92	60.69	60.89	661,102	+0.48(+0.79%)
Oct 20, 2021	60.05	60.57	59.75	60.41	397,331	+0.55(+0.91%)
Oct 19, 2021	59.27	59.99	59.07	59.86	388,702	+0.90(+1.53%)
Oct 18, 2021	58.75	59.27	58.57	58.96	324,045	-0.07(-0.11%)
Oct 15, 2021	59.25	59.60	59.01	59.03	446,385	+0.32(+0.54%)
Oct 14, 2021	57.82	58.75	57.60	58.71	370,884	+1.54(+2.70%)
Oct 13, 2021	57.11	57.78	56.56	57.17	347,866	+0.19(+0.34%)
Oct 12, 2021	56.67	57.36	56.57	56.98	339,966	+0.32(+0.56%)
Oct 11, 2021	57.58	57.92	56.62	56.66	235,658	-0.79(-1.37%)
Oct 08, 2021	57.33	58.06	57.26	57.45	204,396	+0.16(+0.28%)
Oct 07, 2021	57.44	58.19	57.08	57.29	422,956	+0.40(+0.71%)
Oct 06, 2021	57.26	57.62	56.37	56.88	369,397	-0.94(-1.62%)
Oct 05, 2021	56.79	58.07	56.49	57.82	548,997	+1.30(+2.31%)
Oct 04, 2021	56.97	58.42	56.30	56.52	389,250	-0.75(-1.31%)
Oct 01, 2021	56.89	57.66	56.41	57.27	410,660	+0.44(+0.78%)
Sep 30, 2021	57.87	58.18	56.83	56.83	496,259	-0.68(-1.18%)
Sep 29, 2021	57.50	57.84	57.01	57.51	349,634	-0.04(-0.07%)
Sep 28, 2021	58.23	58.77	57.46	57.54	421,721	-0.87(-1.49%)
Sep 27, 2021	57.94	58.73	57.94	58.42	448,043	+0.57(+0.98%)
Sep 24, 2021	56.78	57.95	56.69	57.85	464,449	+0.98(+1.72%)
Sep 23, 2021	56.23	57.33	56.23	56.87	278,544	+0.86(+1.54%)
Sep 22, 2021	55.99	56.24	55.48	56.01	308,186	+0.61(+1.11%)
Sep 21, 2021	55.91	55.96	54.89	55.40	578,352	-0.22(-0.40%)
Sep 20, 2021	56.13	56.60	54.68	55.62	873,790	-1.52(-2.67%)
Sep 17, 2021	56.99	57.28	56.41	57.14	3,889,535	+0.15(+0.27%)
Sep 16, 2021	57.55	57.58	56.61	56.99	516,177	-0.38(-0.67%)
Sep 15, 2021	56.84	57.50	56.51	57.37	501,341	+0.63(+1.11%)
Sep 14, 2021	57.48	57.69	56.57	56.74	432,576	-0.49(-0.85%)
Sep 13, 2021	57.32	57.68	56.68	57.23	455,384	+0.32(+0.56%)
Sep 10, 2021	57.81	57.97	56.68	56.91	425,632	-0.73(-1.26%)
Sep 09, 2021	57.42	58.09	56.56	57.64	527,865	+0.24(+0.42%)
Sep 08, 2021	56.88	57.45	56.11	57.40	650,481	+0.43(+0.76%)
Sep 07, 2021	59.36	59.37	56.89	56.97	946,773	-2.48(-4.17%)
Sep 03, 2021	60.00	60.06	59.40	59.45	240,583	-0.37(-0.62%)
Sep 02, 2021	60.22	60.35	59.55	59.82	328,298	-0.15(-0.26%)

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.