Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	47.34	48.05	46.46	47.00	428,459	-1.14(-2.37%)
Nov 29, 2021	49.59	49.59	47.68	48.14	344,194	-0.20(-0.42%)
Nov 26, 2021	49.33	49.72	47.30	48.34	267,411	-3.03(-5.90%)
Nov 24, 2021	51.41	51.78	51.11	51.37	362,863	-0.24(-0.46%)
Nov 23, 2021	51.37	51.93	51.02	51.61	235,191	+0.61(+1.19%)
Nov 22, 2021	50.48	51.82	50.20	51.01	352,725	+1.20(+2.40%)
Nov 19, 2021	50.02	50.47	49.38	49.81	242,665	-0.87(-1.71%)
Nov 18, 2021	50.61	50.93	50.64	50.68	307,312	-0.01(-0.02%)
Nov 17, 2021	51.67	51.67	50.37	50.69	325,116	-1.36(-2.62%)
Nov 16, 2021	52.05	52.31	51.47	52.05	401,963	-0.06(-0.11%)
Nov 15, 2021	52.39	52.58	51.54	52.11	331,662	+0.17(+0.33%)
Nov 12, 2021	52.94	53.32	51.57	51.93	275,699	-1.00(-1.90%)
Nov 11, 2021	53.24	53.52	52.65	52.94	291,349	-0.07(-0.13%)
Nov 10, 2021	53.25			53.01	381,511	-0.01(-0.02%)
Nov 09, 2021	53.10	53.61	52.46	53.01	249,257	-0.33(-0.62%)
Nov 08, 2021	53.62	54.69	52.86	53.34	210,305	+0.14(+0.27%)
Nov 05, 2021	52.46	54.06	52.40	53.20	312,971	+1.41(+2.72%)
Nov 04, 2021	52.07	52.49	50.96	51.79	255,078	-0.64(-1.22%)
Nov 03, 2021	51.56	52.98	50.67	52.43	400,315	+1.27(+2.49%)
Nov 02, 2021	52.16	52.49	50.99	51.15	366,131	-0.87(-1.67%)
Nov 01, 2021	51.25	52.04	50.78	52.02	573,033	+1.43(+2.83%)
Oct 29, 2021	49.41	51.44	49.26	50.59	432,629	-1.22(-2.35%)
Oct 28, 2021	51.09	52.11	51.07	51.81	262,804	+1.03(+2.04%)
Oct 27, 2021	51.95	51.88	50.58	50.77	348,221	-1.59(-3.04%)
Oct 26, 2021	53.00		52.13	52.37	221,290	-0.70(-1.33%)
Oct 25, 2021	52.98	53.21	52.48	53.07	260,544	+0.53(+1.01%)
Oct 22, 2021	51.73	52.63	51.55	52.54	239,383	+0.76(+1.47%)
Oct 21, 2021	51.58	51.92	51.15	51.78	384,127	+0.29(+0.56%)
Oct 20, 2021	50.16	51.53	49.99	51.49	301,607	+1.30(+2.60%)
Oct 19, 2021	49.93	50.26	49.31	50.19	432,390	+0.33(+0.66%)
Oct 18, 2021	50.09	50.86	49.76	49.86	221,019	-0.24(-0.48%)
Oct 15, 2021	52.05	52.05	50.00	50.10	551,049	-0.87(-1.71%)
Oct 14, 2021	51.06	51.06	50.24	50.97	242,776	+0.75(+1.50%)
Oct 13, 2021	50.92	51.04	49.73	50.21	303,396	-0.79(-1.55%)
Oct 12, 2021	50.69	51.10	49.94	51.01	220,055	+0.32(+0.63%)
Oct 11, 2021	51.48	51.74	50.68	50.69	163,617	-0.32(-0.62%)
Oct 08, 2021	51.38	51.80	50.86	51.01	188,541	-0.30(-0.58%)
Oct 07, 2021	50.97	51.31	50.61	51.31	223,426	+0.94(+1.86%)
Oct 06, 2021	50.40	50.47	49.07	50.37	285,464	-0.44(-0.87%)
Oct 05, 2021	51.24	52.14	50.33	50.81	373,136	-0.77(-1.50%)
Oct 04, 2021	50.86	51.85	50.78	51.59	307,421	+0.33(+0.64%)
Oct 01, 2021	50.24	51.86	49.86	51.26	367,192	+1.16(+2.31%)
Sep 30, 2021	50.84	51.26	50.02	50.10	420,982	-1.36(-2.65%)
Sep 29, 2021	50.00	51.58	50.00	51.46	308,429	+1.07(+2.13%)
Sep 28, 2021	51.49	51.62	50.12	50.39	342,535	-0.69(-1.36%)
Sep 27, 2021	49.36	51.64	49.36	51.08	452,992	+2.30(+4.72%)
Sep 24, 2021	47.63	49.25	47.52	48.78	401,579	+1.08(+2.26%)
Sep 23, 2021	46.09	48.11	45.84	47.70	308,972	+2.01(+4.40%)
Sep 22, 2021	45.68	46.27	45.12	45.69	237,937	+0.89(+1.98%)
Sep 21, 2021	45.04	45.69	44.44	44.80	384,980	+0.06(+0.13%)
Sep 20, 2021	44.10	44.79	43.42	44.75	520,751	-1.31(-2.84%)
Sep 17, 2021	45.77	46.32	45.13	46.06	1,992,206	+0.37(+0.80%)
Sep 16, 2021	45.78	46.05	44.77	45.69	419,395	+0.35(+0.76%)
Sep 15, 2021	44.98	45.77	44.89	45.34	348,753	+0.39(+0.88%)
Sep 14, 2021	45.94	46.36	44.74	44.95	537,238	-0.95(-2.08%)
Sep 13, 2021	45.05	45.95	44.74	45.90	608,469	+1.09(+2.43%)
Sep 10, 2021	45.25	45.67	44.67	44.81	465,390	-0.20(-0.45%)
Sep 09, 2021	44.59	45.45	44.59	45.02	382,621	+0.31(+0.69%)
Sep 08, 2021	45.54	45.69	44.45	44.71	300,221	-1.01(-2.21%)
Sep 07, 2021	46.57	46.58	45.59	45.72	341,796	-0.53(-1.15%)
Sep 03, 2021	46.75	47.80	46.08	46.25	255,588	-0.20(-0.44%)
Sep 02, 2021	46.38	47.35	46.31	46.45	330,455	-0.50(-1.07%)

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.