Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	52.53	52.78	51.21	51.25	117,028	-1.50(-2.83%)
Nov 29, 2021	55.10	55.79	52.47	52.75	70,973	-1.82(-3.34%)
Nov 26, 2021	55.45	55.94	52.80	54.57	59,576	-1.88(-3.32%)
Nov 24, 2021	56.27	57.04	55.69	56.44	50,795	+0.46(+0.83%)
Nov 23, 2021	57.16	57.93	55.97	55.98	94,144	-0.65(-1.15%)
Nov 22, 2021	58.20	61.01	56.23	56.63	295,130	+1.18(+2.13%)
Nov 19, 2021	55.04	55.91	54.46	55.45	41,511	-0.27(-0.49%)
Nov 18, 2021	55.36	56.15	55.65	55.72	49,192	+0.22(+0.39%)
Nov 17, 2021	54.93	55.90	54.69	55.51	51,689	+0.23(+0.42%)
Nov 16, 2021	54.65	56.19	54.18	55.27	52,077	+0.63(+1.16%)
Nov 15, 2021	54.37	56.14	54.01	54.64	92,281	+1.21(+2.26%)
Nov 12, 2021	54.30	54.34	52.53	53.43	52,740	-0.74(-1.37%)
Nov 11, 2021	55.24	55.39	53.93	54.17	54,809	-0.69(-1.25%)
Nov 10, 2021	53.75			54.86	289,019	+0.41(+0.75%)
Nov 09, 2021	52.36	54.86	52.05	54.45	60,345	+2.15(+4.11%)
Nov 08, 2021	54.40	54.40	51.88	52.30	62,949	-1.40(-2.61%)
Nov 05, 2021	52.46	55.17	52.17	53.70	62,503	+1.53(+2.94%)
Nov 04, 2021	53.34	53.42	51.13	52.17	62,763	-0.68(-1.28%)
Nov 03, 2021	51.44	53.17	50.04	52.84	121,256	+5.01(+10.47%)
Nov 02, 2021	47.08	48.29	46.63	47.83	85,656	+0.86(+1.83%)
Nov 01, 2021	46.18	47.97	46.95	46.98	113,298	+0.88(+1.90%)
Oct 29, 2021	45.47	46.67	45.44	46.10	109,919	+0.32(+0.71%)
Oct 28, 2021	46.66	46.76	44.43	45.78	105,970	-0.38(-0.82%)
Oct 27, 2021	48.32	48.33	45.48	46.16	139,996	-2.63(-5.38%)
Oct 26, 2021	49.96		48.75	48.78	61,886	-1.62(-3.22%)
Oct 25, 2021	49.02	50.64	48.39	50.41	59,184	+1.53(+3.12%)
Oct 22, 2021	50.36	50.73	48.10	48.88	94,859	-1.36(-2.71%)
Oct 21, 2021	53.70	53.70	49.39	50.24	86,249	-2.74(-5.18%)
Oct 20, 2021	52.15	53.19	51.61	52.99	26,998	+0.81(+1.56%)
Oct 19, 2021	53.10	53.42	52.15	52.17	27,091	-0.42(-0.79%)
Oct 18, 2021	51.99	53.31	51.92	52.59	32,596	+0.38(+0.73%)
Oct 15, 2021	51.62	53.27	51.41	52.21	59,122	+1.80(+3.56%)
Oct 14, 2021	51.58	52.27	49.85	50.41	75,310	-0.48(-0.94%)
Oct 13, 2021	52.27	52.27	50.72	50.89	20,236	-1.23(-2.35%)
Oct 12, 2021	51.73	52.26	51.54	52.12	23,961	+0.46(+0.89%)
Oct 11, 2021	51.52	52.70	51.52	51.66	42,057	+0.69(+1.36%)
Oct 08, 2021	51.52	52.22	50.82	50.97	29,087	-1.34(-2.55%)
Oct 07, 2021	52.52	52.93	51.81	52.30	38,998	+0.49(+0.94%)
Oct 06, 2021	51.80	52.25	50.78	51.81	28,989	-0.41(-0.78%)
Oct 05, 2021	52.32	53.33	51.85	52.22	43,107	+0.32(+0.61%)
Oct 04, 2021	51.21	52.70	50.99	51.90	46,518	+0.48(+0.93%)
Oct 01, 2021	52.17	52.95	51.38	51.43	84,026	-1.08(-2.06%)
Sep 30, 2021	53.65	53.77	51.89	52.51	118,529	-0.51(-0.97%)
Sep 29, 2021	55.87	55.87	52.82	53.02	119,268	-3.62(-6.39%)
Sep 28, 2021	57.52	57.63	56.52	56.64	87,006	-0.84(-1.46%)
Sep 27, 2021	55.61	57.82	55.61	57.48	67,913	+2.08(+3.75%)
Sep 24, 2021	54.03	55.64	54.03	55.41	32,793	+0.97(+1.79%)
Sep 23, 2021	53.73	54.67	53.47	54.43	63,365	+1.23(+2.31%)
Sep 22, 2021	52.16	54.20	52.16	53.20	57,032	+1.63(+3.17%)
Sep 21, 2021	50.88	52.07	50.79	51.57	54,836	+0.96(+1.89%)
Sep 20, 2021	53.68	53.68	50.04	50.61	121,300	-4.29(-7.81%)
Sep 17, 2021	55.56	55.70	53.04	54.90	195,346	-0.41(-0.73%)
Sep 16, 2021	53.91	55.75	53.01	55.31	108,868	+1.17(+2.17%)
Sep 15, 2021	55.05	55.79	54.07	54.13	76,813	-0.65(-1.19%)
Sep 14, 2021	54.33	57.00	54.20	54.78	179,379	+0.82(+1.52%)
Sep 13, 2021	52.86	54.19	52.36	53.96	49,433	+1.70(+3.25%)
Sep 10, 2021	52.57	54.06	52.27	52.27	54,352	+0.16(+0.31%)
Sep 09, 2021	51.97	53.10	51.96	52.10	60,060	+0.06(+0.12%)
Sep 08, 2021	51.77	52.15	51.35	52.04	40,403	-0.10(-0.19%)
Sep 07, 2021	52.10	52.72	51.88	52.14	56,768	+0.05(+0.09%)
Sep 03, 2021	52.34	52.57	51.80	52.09	35,929	-0.58(-1.10%)
Sep 02, 2021	52.94	53.06	51.89	52.67	36,184	+0.04(+0.07%)

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.