Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	53.48	53.48	51.81	52.39	228,259	-1.73(-3.20%)
Nov 29, 2021	55.11	56.43	53.76	54.13	193,648	-0.35(-0.64%)
Nov 26, 2021	55.94	56.10	53.97	54.47	137,223	-2.84(-4.96%)
Nov 24, 2021	56.76	57.94	55.95	57.31	162,792	+0.26(+0.46%)
Nov 23, 2021	57.89	57.89	55.79	57.05	232,910	-0.72(-1.25%)
Nov 22, 2021	56.77	58.30	56.02	57.77	222,773	+1.55(+2.76%)
Nov 19, 2021	57.30	57.34	56.17	56.22	159,615	-1.51(-2.61%)
Nov 18, 2021	59.48	57.72	57.27	57.73	189,455	-1.56(-2.63%)
Nov 17, 2021	59.26	60.14	58.81	59.29	119,737	-0.81(-1.35%)
Nov 16, 2021	60.04	60.53	59.26	60.10	99,994	+0.02(+0.03%)
Nov 15, 2021	58.80	60.15	58.41	60.08	137,756	+1.40(+2.39%)
Nov 12, 2021	58.74	59.03	55.51	58.68	80,243	+0.00(+0.00%)
Nov 11, 2021	58.11	58.80	57.54	58.68	91,596	+0.71(+1.23%)
Nov 10, 2021	58.90			57.97	103,686	-0.80(-1.35%)
Nov 09, 2021	59.19	60.01	58.51	58.76	86,408	-0.23(-0.40%)
Nov 08, 2021	59.01	59.80	58.26	59.00	134,175	+0.20(+0.33%)
Nov 05, 2021	57.99	59.77	57.16	58.80	182,029	+1.53(+2.68%)
Nov 04, 2021	59.30	59.59	56.99	57.27	158,125	-1.68(-2.86%)
Nov 03, 2021	58.08	60.04	57.70	58.95	183,898	+0.55(+0.95%)
Nov 02, 2021	58.55	59.15	57.88	58.40	211,133	-0.13(-0.22%)
Nov 01, 2021	58.04	58.81	57.76	58.53	217,376	+0.77(+1.33%)
Oct 29, 2021	57.44	58.44	56.88	57.76	203,024	-0.03(-0.05%)
Oct 28, 2021	58.55	58.78	56.79	57.79	247,896	+0.01(+0.02%)
Oct 27, 2021	51.48	58.48	51.48	57.78	312,018	+3.36(+6.17%)
Oct 26, 2021	54.91			54.42	272,936	-0.23(-0.43%)
Oct 25, 2021	54.93	55.39	54.36	54.66	169,363	-0.27(-0.49%)
Oct 22, 2021	55.53	56.16	54.80	54.93	146,025	-0.73(-1.31%)
Oct 21, 2021	54.32	55.72	54.09	55.66	171,878	+1.61(+2.98%)
Oct 20, 2021	53.73	55.09	53.73	54.05	108,712	+0.20(+0.36%)
Oct 19, 2021	54.00	54.27	52.75	53.85	167,502	+0.01(+0.02%)
Oct 18, 2021	54.14	54.55	53.28	53.84	132,659	-0.38(-0.71%)
Oct 15, 2021	54.76	55.40	54.21	54.23	161,045	+0.25(+0.47%)
Oct 14, 2021	53.71	54.57	53.33	53.98	91,188	+0.73(+1.37%)
Oct 13, 2021	53.03	54.00	52.83	53.25	107,034	+0.21(+0.39%)
Oct 12, 2021	52.25	53.25	51.83	53.04	124,444	+1.08(+2.07%)
Oct 11, 2021	54.04	54.73	51.85	51.96	191,446	-1.95(-3.61%)
Oct 08, 2021	53.34	54.90	53.03	53.91	154,269	+0.89(+1.68%)
Oct 07, 2021	52.37	54.34	52.10	53.02	458,723	+1.18(+2.27%)
Oct 06, 2021	52.23	52.99	51.17	51.84	304,857	-0.83(-1.58%)
Oct 05, 2021	53.87	54.02	52.68	52.68	236,889	-1.18(-2.19%)
Oct 04, 2021	53.85	54.43	53.45	53.85	240,151	+0.01(+0.02%)
Oct 01, 2021	54.26	54.63	52.99	53.84	315,746	+0.06(+0.10%)
Sep 30, 2021	55.93	55.94	53.72	53.79	234,567	-2.14(-3.83%)
Sep 29, 2021	55.80	57.26	54.16	55.93	208,664	+0.42(+0.76%)
Sep 28, 2021	56.93	57.42	55.39	55.51	213,001	-1.78(-3.10%)
Sep 27, 2021	56.27	57.80	55.45	57.29	209,879	+0.94(+1.68%)
Sep 24, 2021	57.00	57.51	56.33	56.34	204,285	-0.81(-1.42%)
Sep 23, 2021	55.44	57.74	55.44	57.16	163,995	+1.85(+3.35%)
Sep 22, 2021	54.09	55.96	51.28	55.30	244,464	+1.72(+3.21%)
Sep 21, 2021	53.18	53.81	52.62	53.58	164,257	+0.80(+1.52%)
Sep 20, 2021	51.39	52.94	50.54	52.78	237,144	+0.32(+0.61%)
Sep 17, 2021	52.04	52.61	51.15	52.46	633,854	+0.65(+1.26%)
Sep 16, 2021	52.56	53.21	50.97	51.81	142,908	-0.60(-1.14%)
Sep 15, 2021	51.49	52.53	50.71	52.40	127,744	+1.00(+1.95%)
Sep 14, 2021	52.45	52.45	51.03	51.40	122,238	-0.70(-1.35%)
Sep 13, 2021	51.11	52.11	50.63	52.10	201,913	+1.23(+2.43%)
Sep 10, 2021	51.74	52.01	50.88	50.87	167,265	-0.77(-1.49%)
Sep 09, 2021	52.04	52.43	51.18	51.64	126,696	-0.33(-0.63%)
Sep 08, 2021	52.87	53.33	51.39	51.96	173,224	-1.05(-1.98%)
Sep 07, 2021	53.33	53.91	52.94	53.01	118,906	-0.44(-0.82%)
Sep 03, 2021	52.93	53.71	52.55	53.45	160,793	+0.38(+0.72%)
Sep 02, 2021	52.68	53.38	52.42	53.07	97,387	+0.38(+0.73%)

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.