Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	51.65	51.97	50.42	50.94	2,399,947	-1.57(-2.98%)
Nov 29, 2021	55.06	55.43	52.36	52.51	1,820,439	-2.18(-3.99%)
Nov 26, 2021	54.06	55.40	52.41	54.69	1,377,553	-0.65(-1.18%)
Nov 24, 2021	54.14	55.42	54.14	55.34	746,900	+0.63(+1.16%)
Nov 23, 2021	52.40	54.96	52.31	54.71	1,460,435	+2.26(+4.30%)
Nov 22, 2021	52.45	53.16	51.95	52.45	852,361	+0.00(+0.00%)
Nov 19, 2021	53.25	53.71	51.85	52.45	1,563,358	-2.12(-3.88%)
Nov 18, 2021	53.97	54.77	54.46	54.57	1,216,541	+0.41(+0.75%)
Nov 17, 2021	53.08	54.61	52.76	54.16	1,348,811	+1.24(+2.34%)
Nov 16, 2021	53.23	53.53	52.66	52.92	1,606,355	-0.10(-0.19%)
Nov 15, 2021	54.08	54.23	52.17	53.02	1,837,646	-0.43(-0.81%)
Nov 12, 2021	54.26	54.80	53.32	53.45	889,174	-1.29(-2.36%)
Nov 11, 2021	53.86	55.35	53.61	54.75	984,574	+1.26(+2.35%)
Nov 10, 2021	56.84			53.49	1,670,297	-3.75(-6.55%)
Nov 09, 2021	55.99	57.72	55.68	57.24	2,518,202	+0.98(+1.74%)
Nov 08, 2021	56.37	56.45	55.51	56.26	1,302,024	+0.34(+0.61%)
Nov 05, 2021	56.20	56.62	55.46	55.92	1,300,348	+0.19(+0.34%)
Nov 04, 2021	58.01	58.61	55.67	55.73	1,718,134	-1.66(-2.89%)
Nov 03, 2021	56.50	58.94	55.09	57.39	3,244,512	+1.85(+3.33%)
Nov 02, 2021	55.40	55.83	54.92	55.54	1,602,161	-0.36(-0.64%)
Nov 01, 2021	54.58	56.22	55.15	55.89	2,053,559	+1.74(+3.22%)
Oct 29, 2021	56.67		53.28	54.15	1,778,379	-2.13(-3.79%)
Oct 28, 2021	56.16	57.52	55.55	56.28	1,417,752	+0.03(+0.06%)
Oct 27, 2021	57.43	58.14	56.19	56.25	1,445,756	-1.16(-2.03%)
Oct 26, 2021	57.75			57.41	1,692,836	-0.14(-0.25%)
Oct 25, 2021	54.72	58.09	54.15	57.56	3,345,779	+4.83(+9.15%)
Oct 22, 2021	52.24	52.86	51.70	52.73	726,841	+0.54(+1.04%)
Oct 21, 2021	52.52	52.86	51.40	52.19	523,587	-0.75(-1.41%)
Oct 20, 2021	52.19	53.24	51.68	52.94	1,103,917	+0.42(+0.79%)
Oct 19, 2021	53.49	53.65	52.27	52.52	880,034	-1.16(-2.17%)
Oct 18, 2021	53.35	54.27	53.07	53.68	1,005,222	+0.37(+0.70%)
Oct 15, 2021	55.43	55.43	53.13	53.31	1,117,903	-1.20(-2.20%)
Oct 14, 2021	53.53	54.51	53.09	54.51	1,205,912	+1.79(+3.40%)
Oct 13, 2021	52.59	53.37	51.93	52.72	1,411,970	-0.04(-0.08%)
Oct 12, 2021	53.00	53.80	52.37	52.76	1,240,163	-0.54(-1.00%)
Oct 11, 2021	57.05	57.27	53.28	53.29	1,449,093	-2.59(-4.64%)
Oct 08, 2021	55.54	56.15	54.82	55.88	1,178,151	+0.88(+1.59%)
Oct 07, 2021	54.40	55.58	53.80	55.01	1,439,940	+0.66(+1.22%)
Oct 06, 2021	56.22	56.23	53.67	54.35	1,378,732	-2.51(-4.41%)
Oct 05, 2021	55.87	56.92	54.81	56.85	2,503,403	+1.98(+3.61%)
Oct 04, 2021	53.62	55.43	53.46	54.87	2,013,174	+2.13(+4.04%)
Oct 01, 2021	52.92	53.32	52.21	52.74	1,484,458	+0.42(+0.80%)
Sep 30, 2021	51.95	52.97	51.22	52.33	2,087,534	+0.62(+1.20%)
Sep 29, 2021	52.46	52.80	51.52	51.70	1,436,542	-1.05(-2.00%)
Sep 28, 2021	53.88	54.37	52.53	52.76	1,677,246	-0.32(-0.61%)
Sep 27, 2021	51.03	53.20	51.03	53.08	2,035,601	+2.98(+5.95%)
Sep 24, 2021	51.17	51.87	49.73	50.10	1,505,135	-1.27(-2.48%)
Sep 23, 2021	49.78	51.76	49.69	51.37	1,444,106	+1.62(+3.26%)
Sep 22, 2021	50.29	50.63	49.51	49.75	1,264,923	+0.25(+0.51%)
Sep 21, 2021	50.98	51.11	49.30	49.50	1,258,448	-1.24(-2.44%)
Sep 20, 2021	50.69	52.25	49.92	50.74	1,516,984	-1.15(-2.21%)
Sep 17, 2021	52.13	52.72	51.09	51.88	8,747,685	-0.10(-0.20%)
Sep 16, 2021	53.18	53.62	51.84	51.99	1,685,951	-1.52(-2.84%)
Sep 15, 2021	53.26	55.53	53.26	53.51	3,127,784	+1.10(+2.09%)
Sep 14, 2021	53.54	53.80	52.10	52.41	1,621,397	-0.82(-1.55%)
Sep 13, 2021	51.45	53.24	51.37	53.23	2,931,239	+2.65(+5.24%)
Sep 10, 2021	52.13	52.19	50.56	50.58	1,642,479	-0.88(-1.70%)
Sep 09, 2021	51.65	52.81	51.20	51.46	2,062,797	-0.26(-0.51%)
Sep 08, 2021	50.97	52.21	50.83	51.72	2,322,313	+0.89(+1.76%)
Sep 07, 2021	50.14	51.62	50.14	50.83	1,995,046	+0.68(+1.36%)
Sep 03, 2021	49.96	50.29	49.14	50.15	1,195,111	+0.63(+1.27%)
Sep 02, 2021	48.43	49.95	48.22	49.52	1,603,636	+1.43(+2.97%)

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.