Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	53.61	53.65	52.00	52.22	378,610	-2.26(-4.15%)
Nov 29, 2021	55.13	55.24	53.72	54.48	247,219	+0.40(+0.74%)
Nov 26, 2021	55.38	56.12	52.10	54.08	284,497	-3.63(-6.29%)
Nov 24, 2021	57.12	58.28	57.10	57.71	201,514	+0.70(+1.23%)
Nov 23, 2021	55.77	57.10	55.77	57.01	215,534	+1.19(+2.13%)
Nov 22, 2021	55.07	56.35	54.75	55.82	210,242	+1.09(+1.99%)
Nov 19, 2021	55.99	56.16	54.31	54.73	301,643	-1.84(-3.25%)
Nov 18, 2021	57.21	56.68	56.39	56.57	205,333	-0.72(-1.26%)
Nov 17, 2021	57.88	58.31	57.02	57.29	183,307	-0.68(-1.17%)
Nov 16, 2021	58.18	58.35	57.83	57.97	247,830	-0.41(-0.70%)
Nov 15, 2021	58.62	58.62	57.56	58.38	144,049	+0.06(+0.10%)
Nov 12, 2021	57.83	58.94	57.63	58.32	202,566	+0.25(+0.43%)
Nov 11, 2021	58.13	58.80	57.87	58.07	268,852	+0.06(+0.10%)
Nov 10, 2021	57.38			58.01	251,452	+0.55(+0.96%)
Nov 09, 2021	57.76	57.76	56.73	57.46	368,297	-0.20(-0.35%)
Nov 08, 2021	59.51	59.90	57.07	57.66	855,313	-1.21(-2.06%)
Nov 05, 2021	58.15	59.00	57.94	58.87	333,690	+1.46(+2.54%)
Nov 04, 2021	58.04	58.44	57.04	57.41	543,149	-0.18(-0.31%)
Nov 03, 2021	55.68	58.01	55.36	57.59	354,368	+1.66(+2.97%)
Nov 02, 2021	55.00	55.94	54.21	55.93	351,243	+1.00(+1.82%)
Nov 01, 2021	53.08	55.27	52.41	54.93	565,576	+2.52(+4.81%)
Oct 29, 2021	53.56	53.96	52.40	52.41	488,129	-1.83(-3.37%)
Oct 28, 2021	55.57	56.08	53.55	54.24	726,013	-1.38(-2.48%)
Oct 27, 2021	55.30	56.07	55.15	55.62	363,524	-0.13(-0.23%)
Oct 26, 2021	56.34		55.50	55.75	396,622	-0.68(-1.21%)
Oct 25, 2021	56.87	56.99	56.40	56.43	267,047	-0.39(-0.69%)
Oct 22, 2021	56.63	57.26	56.39	56.82	261,881	+0.21(+0.37%)
Oct 21, 2021	55.51	56.69	55.30	56.61	450,847	+0.83(+1.49%)
Oct 20, 2021	55.13	55.79	54.92	55.78	253,543	+0.39(+0.70%)
Oct 19, 2021	55.61	55.97	55.09	55.39	351,072	+0.25(+0.45%)
Oct 18, 2021	54.77	55.37	54.50	55.14	323,381	+0.52(+0.95%)
Oct 15, 2021	55.18	55.46	54.61	54.62	314,476	+0.23(+0.42%)
Oct 14, 2021	55.27	55.49	54.17	54.39	467,847	-0.24(-0.44%)
Oct 13, 2021	53.95	55.04	53.60	54.63	580,062	+0.25(+0.46%)
Oct 12, 2021	54.10	55.09	53.55	54.38	640,245	+1.75(+3.33%)
Oct 11, 2021	52.35	53.66	52.11	52.63	641,593	+0.63(+1.21%)
Oct 08, 2021	49.60	52.14	49.60	52.00	492,468	+2.24(+4.50%)
Oct 07, 2021	49.59	50.39	49.54	49.76	367,031	+0.69(+1.41%)
Oct 06, 2021	48.82	49.23	47.88	49.07	336,759	-0.45(-0.91%)
Oct 05, 2021	48.91	49.71	48.64	49.52	618,382	+0.61(+1.25%)
Oct 04, 2021	48.84	49.81	48.61	48.91	358,106	+0.14(+0.29%)
Oct 01, 2021	48.32	49.25	47.58	48.77	448,813	+0.81(+1.69%)
Sep 30, 2021	49.18	49.76	47.92	47.96	561,983	-2.29(-4.56%)
Sep 29, 2021	51.00	51.01	49.98	50.25	510,537	-0.64(-1.26%)
Sep 28, 2021	51.50	52.24	50.69	50.89	366,506	-0.61(-1.18%)
Sep 27, 2021	50.67	52.63	50.67	51.50	718,612	+1.28(+2.55%)
Sep 24, 2021	50.69	51.00	50.15	50.22	523,847	-0.68(-1.34%)
Sep 23, 2021	50.48	51.41	50.48	50.90	351,267	+0.78(+1.56%)
Sep 22, 2021	50.20	50.88	49.79	50.12	313,371	+0.59(+1.19%)
Sep 21, 2021	50.23	50.28	48.61	49.53	323,074	+0.02(+0.04%)
Sep 20, 2021	49.91	50.24	48.50	49.51	283,182	-1.79(-3.49%)
Sep 17, 2021	51.92	52.20	50.76	51.30	672,131	-0.77(-1.48%)
Sep 16, 2021	53.41	53.41	51.66	52.07	266,778	-1.08(-2.03%)
Sep 15, 2021	52.28	53.32	51.89	53.15	267,346	+1.20(+2.31%)
Sep 14, 2021	53.11	53.11	51.60	51.95	492,763	-0.76(-1.44%)
Sep 13, 2021	52.17	52.95	51.47	52.71	278,152	+1.30(+2.53%)
Sep 10, 2021	52.45	52.45	51.23	51.41	259,508	-0.67(-1.29%)
Sep 09, 2021	51.81	52.76	51.63	52.08	244,598	+0.00(+0.00%)
Sep 08, 2021	52.51	53.08	51.33	52.08	245,166	-0.77(-1.46%)
Sep 07, 2021	53.02	53.85	52.78	52.85	170,249	-0.34(-0.64%)
Sep 03, 2021	53.83	54.37	53.12	53.19	212,308	-1.07(-1.97%)
Sep 02, 2021	54.34	55.24	53.84	54.26	438,485	+0.20(+0.37%)

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.