Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	51.80	52.30	51.57	51.95	172,710	-0.60(-1.14%)
Nov 29, 2021	53.92	54.08	52.37	52.54	131,358	-0.44(-0.84%)
Nov 26, 2021	54.28	55.18	51.83	52.99	120,753	-3.26(-5.80%)
Nov 24, 2021	56.58	56.99	56.17	56.25	60,120	-0.73(-1.27%)
Nov 23, 2021	56.41	57.25	55.94	56.98	100,765	+0.87(+1.55%)
Nov 22, 2021	56.04	57.35	55.68	56.11	122,207	+0.64(+1.16%)
Nov 19, 2021	55.21	55.69	54.43	55.46	91,384	-0.40(-0.71%)
Nov 18, 2021	55.89	56.11	55.70	55.86	196,638	-0.05(-0.10%)
Nov 17, 2021	55.72	56.19	54.85	55.92	151,489	-0.16(-0.29%)
Nov 16, 2021	56.24	56.59	55.86	56.08	106,241	-0.25(-0.45%)
Nov 15, 2021	56.19	56.53	55.91	56.33	105,332	+0.40(+0.71%)
Nov 12, 2021	56.72	57.13	55.45	55.94	141,547	-0.62(-1.09%)
Nov 11, 2021	56.24	56.86	55.87	56.55	103,796	+0.32(+0.56%)
Nov 10, 2021	55.84			56.23	75,938	+0.52(+0.93%)
Nov 09, 2021	55.22	55.93	54.71	55.72	94,212	+0.13(+0.23%)
Nov 08, 2021	55.94	56.27	55.28	55.59	99,388	-0.23(-0.41%)
Nov 05, 2021	55.10	56.23	55.10	55.82	104,862	+1.19(+2.17%)
Nov 04, 2021	55.33	55.50	53.94	54.63	177,173	-0.81(-1.46%)
Nov 03, 2021	53.22	55.81	52.96	55.44	146,672	+1.94(+3.63%)
Nov 02, 2021	53.77	54.40	53.22	53.50	148,193	-0.28(-0.52%)
Nov 01, 2021	52.38	53.88	52.38	53.78	150,923	+1.77(+3.40%)
Oct 29, 2021	52.26	53.04	51.78	52.01	127,943	-0.12(-0.22%)
Oct 28, 2021	52.15	53.19	51.84	52.13	123,387	+0.17(+0.33%)
Oct 27, 2021	53.56	53.62	51.79	51.95	162,822	-2.03(-3.75%)
Oct 26, 2021	54.32		53.85	53.98	102,990	-0.40(-0.73%)
Oct 25, 2021	54.83	54.83	53.70	54.38	121,928	-0.29(-0.53%)
Oct 22, 2021	53.81	54.67	53.66	54.67	210,226	+1.06(+1.98%)
Oct 21, 2021	53.22	53.60	52.29	53.60	230,742	+1.58(+3.03%)
Oct 20, 2021	51.01	52.37	50.54	52.03	238,596	+0.87(+1.71%)
Oct 19, 2021	51.50	51.62	50.77	51.15	124,162	-0.29(-0.56%)
Oct 18, 2021	51.93	52.34	51.32	51.44	103,575	-0.38(-0.73%)
Oct 15, 2021	53.02	53.02	51.76	51.82	151,449	-0.17(-0.33%)
Oct 14, 2021	51.38	52.37	51.32	51.99	98,730	+0.74(+1.44%)
Oct 13, 2021	51.55	51.98	50.36	51.25	115,228	-0.18(-0.35%)
Oct 12, 2021	51.10	52.09	51.10	51.43	165,307	+0.36(+0.71%)
Oct 11, 2021	52.55	52.78	51.06	51.07	95,774	-1.22(-2.34%)
Oct 08, 2021	52.04	52.63	51.97	52.30	78,691	+0.32(+0.61%)
Oct 07, 2021	51.77	52.27	51.68	51.98	133,632	+0.59(+1.16%)
Oct 06, 2021	50.87	51.46	50.05	51.39	166,814	+0.07(+0.14%)
Oct 05, 2021	50.96	51.77	50.44	51.32	213,417	+0.50(+0.97%)
Oct 04, 2021	49.95	50.96	49.52	50.82	151,187	+0.69(+1.38%)
Oct 01, 2021	49.97	50.95	49.15	50.13	384,346	+0.41(+0.83%)
Sep 30, 2021	49.93	50.70	49.66	49.71	179,983	-0.34(-0.68%)
Sep 29, 2021	49.67	50.13	49.37	50.05	131,954	+0.55(+1.11%)
Sep 28, 2021	50.61	50.61	49.33	49.51	157,856	-0.62(-1.24%)
Sep 27, 2021	49.17	50.83	48.98	50.13	202,760	+1.58(+3.25%)
Sep 24, 2021	47.42	48.85	47.42	48.55	115,454	+1.02(+2.14%)
Sep 23, 2021	46.80	47.99	46.80	47.53	372,889	+1.25(+2.70%)
Sep 22, 2021	46.47	47.53	46.20	46.28	196,003	+0.29(+0.63%)
Sep 21, 2021	46.25	46.55	45.71	45.99	149,376	-0.04(-0.08%)
Sep 20, 2021	46.08	46.56	45.04	46.03	153,164	-1.24(-2.63%)
Sep 17, 2021	46.44	47.34	46.19	47.27	856,652	+1.02(+2.20%)
Sep 16, 2021	47.08	47.82	46.19	46.26	185,606	-0.59(-1.27%)
Sep 15, 2021	46.50	47.11	46.28	46.85	134,010	+0.41(+0.89%)
Sep 14, 2021	47.76	48.02	46.26	46.44	145,480	-1.18(-2.48%)
Sep 13, 2021	47.06	47.66	46.51	47.61	186,006	+0.95(+2.05%)
Sep 10, 2021	47.72	47.86	46.59	46.66	170,196	-0.92(-1.93%)
Sep 09, 2021	47.99	48.20	47.49	47.58	223,248	-0.36(-0.75%)
Sep 08, 2021	49.19	49.87	47.85	47.94	168,774	-1.61(-3.25%)
Sep 07, 2021	50.15	51.34	49.42	49.55	206,601	-1.34(-2.64%)
Sep 03, 2021	51.50	51.67	50.61	50.89	207,507	-0.44(-0.86%)
Sep 02, 2021	51.25	51.77	50.89	51.33	167,841	+0.11(+0.21%)

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.