Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	51.32	51.67	50.08	50.32	4,872	-1.05(-2.04%)
Nov 29, 2021	51.43	51.43	51.08	51.37	3,269	+0.79(+1.56%)
Nov 26, 2021	51.21	51.21	50.58	50.58	1,092	-0.53(-1.03%)
Nov 24, 2021	49.60	51.10	49.08	51.10	4,350	+0.86(+1.71%)
Nov 23, 2021	51.14	51.54	49.65	50.24	7,914	-1.44(-2.79%)
Nov 22, 2021	54.23	54.23	51.68	51.68	15,811	-2.55(-4.70%)
Nov 19, 2021	55.04	55.21	54.20	54.24	4,923	-0.47(-0.86%)
Nov 18, 2021	55.14	54.70	54.68	54.70	4,856	+0.09(+0.16%)
Nov 17, 2021	54.93	54.93	54.28	54.62	3,409	-0.26(-0.47%)
Nov 16, 2021	53.67	54.90	53.67	54.88	2,824	+1.05(+1.96%)
Nov 15, 2021	54.96	54.96	53.43	53.82	6,682	-0.90(-1.64%)
Nov 12, 2021	54.41	54.75	54.38	54.72	5,450	+1.06(+1.98%)
Nov 11, 2021	53.63	54.01	53.63	53.66	1,517	+0.69(+1.30%)
Nov 10, 2021	53.97			52.97	5,224	-2.08(-3.78%)
Nov 09, 2021	54.61	55.18	53.93	55.05	77,240	+1.52(+2.85%)
Nov 08, 2021	52.38	53.65	52.38	53.53	30,310	+1.32(+2.53%)
Nov 05, 2021	53.17	53.17	51.94	52.21	3,087	-0.29(-0.54%)
Nov 04, 2021	51.50	52.49	51.50	52.49	1,668	+1.39(+2.72%)
Nov 03, 2021	50.55	51.10	50.55	51.10	1,711	+0.41(+0.81%)
Nov 02, 2021	50.76	50.76	50.42	50.69	6,353	-0.23(-0.45%)
Nov 01, 2021	50.57	50.92	50.53	50.92	1,396	+0.21(+0.41%)
Oct 29, 2021	50.19	50.71	50.19	50.71	1,505	+0.51(+1.02%)
Oct 28, 2021	50.05	50.20	49.98	50.20	1,127	+0.34(+0.69%)
Oct 27, 2021	51.23	51.23	49.86	49.86	1,124	-0.95(-1.88%)
Oct 26, 2021	51.00		50.75	50.81	1,268	+0.23(+0.44%)
Oct 25, 2021	50.43	50.86	49.81	50.58	10,666	+0.52(+1.03%)
Oct 22, 2021	50.19	50.41	49.92	50.07	3,300	-0.29(-0.57%)
Oct 21, 2021	50.08	50.54	50.08	50.35	3,885	+0.81(+1.64%)
Oct 20, 2021	49.51	49.54	49.48	49.54	986	-0.22(-0.45%)
Oct 19, 2021	49.93	49.93	49.76	49.76	989	+0.37(+0.75%)
Oct 18, 2021	49.08	49.40	49.08	49.40	3,954	+0.64(+1.31%)
Oct 15, 2021	48.74	48.85	48.71	48.76	1,758	-0.10(-0.19%)
Oct 14, 2021	48.16	49.07	48.16	48.85	2,047	+1.14(+2.40%)
Oct 13, 2021	47.62	47.71	47.62	47.71	1,073	+1.90(+4.14%)
Oct 12, 2021	45.37	46.02	45.27	45.81	1,389	+0.96(+2.14%)
Oct 11, 2021	44.62	45.38	44.62	44.85	3,685	-0.15(-0.34%)
Oct 08, 2021	45.89	45.89	45.00	45.00	1,013	-0.77(-1.69%)
Oct 07, 2021	45.64	46.38	45.64	45.78	3,152	+0.62(+1.37%)
Oct 06, 2021	45.11	45.16	44.91	45.16	2,112	+0.41(+0.91%)
Oct 05, 2021	44.59	44.75	44.58	44.75	946	+0.71(+1.61%)
Oct 04, 2021	44.48	44.60	43.70	44.04	6,316	-1.67(-3.66%)
Oct 01, 2021	44.94	45.72	44.94	45.72	3,349	-0.08(-0.17%)
Sep 30, 2021	45.90	45.90	45.65	45.79	1,505	+0.42(+0.94%)
Sep 29, 2021	45.87	45.87	45.37	45.37	3,071	-0.64(-1.38%)
Sep 28, 2021	46.87	46.87	45.96	46.00	4,738	-2.20(-4.57%)
Sep 27, 2021	48.71	48.71	47.93	48.21	5,024	-0.98(-2.00%)
Sep 24, 2021	48.79	49.19	48.63	49.19	582	-0.21(-0.43%)
Sep 23, 2021	49.36	49.42	49.12	49.41	1,714	+0.28(+0.57%)
Sep 22, 2021	48.58	49.13	48.57	49.13	1,472	+0.68(+1.40%)
Sep 21, 2021	48.42	48.64	48.00	48.45	3,698	+0.54(+1.13%)
Sep 20, 2021	47.73	48.49	47.66	47.91	7,402	-1.48(-3.00%)
Sep 17, 2021	49.44	49.36	48.73	49.39	1,808	+0.03(+0.06%)
Sep 16, 2021	48.45	49.36	48.45	49.36	1,933	+0.61(+1.25%)
Sep 15, 2021	48.21	48.75	48.05	48.75	2,513	+0.22(+0.44%)
Sep 14, 2021	48.39	48.87	48.39	48.54	3,103	+0.28(+0.58%)
Sep 13, 2021	49.04	49.04	47.54	48.26	3,322	-0.73(-1.50%)
Sep 10, 2021	50.01	50.01	48.99	48.99	3,599	-0.69(-1.40%)
Sep 09, 2021	49.93	50.01	49.68	49.68	1,987	+0.04(+0.07%)
Sep 08, 2021	50.45	50.45	49.39	49.65	2,374	-1.01(-1.99%)
Sep 07, 2021	51.09	51.09	50.65	50.66	4,518	-0.19(-0.37%)
Sep 03, 2021	49.81	50.85	49.81	50.84	2,928	+0.79(+1.58%)
Sep 02, 2021	49.79	50.14	49.79	50.05	1,268	+0.50(+1.01%)

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.