Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	46.38	46.53	44.47	45.69	202,781	-0.81(-1.74%)
Nov 29, 2021	48.31	48.47	46.41	46.50	120,325	-1.08(-2.27%)
Nov 26, 2021	49.75	49.75	47.25	47.58	56,529	-3.24(-6.38%)
Nov 24, 2021	51.24	51.37	50.02	50.82	59,372	-0.70(-1.36%)
Nov 23, 2021	50.95	51.72	50.34	51.52	38,787	+0.40(+0.78%)
Nov 22, 2021	50.04	51.91	49.41	51.12	87,170	+1.52(+3.06%)
Nov 19, 2021	49.21	49.93	49.21	49.60	63,390	+0.09(+0.18%)
Nov 18, 2021	50.94	49.77	49.39	49.51	78,685	-1.55(-3.03%)
Nov 17, 2021	51.99	51.99	50.37	51.06	62,782	-1.03(-1.98%)
Nov 16, 2021	52.26	52.53	51.90	52.09	36,161	-0.17(-0.33%)
Nov 15, 2021	52.05	52.82	51.90	52.26	38,260	-0.16(-0.31%)
Nov 12, 2021	54.32	54.32	52.30	52.42	67,970	-0.79(-1.48%)
Nov 11, 2021	52.75	53.41	52.01	53.21	47,739	+0.50(+0.95%)
Nov 10, 2021	50.84	52.75		52.71	35,832	+0.40(+0.76%)
Nov 09, 2021	53.53	53.74	52.12	52.31	62,668	-1.12(-2.10%)
Nov 08, 2021	53.84	54.18	53.23	53.43	97,382	-0.32(-0.60%)
Nov 05, 2021	53.42	54.97	52.50	53.75	148,268	+0.36(+0.67%)
Nov 04, 2021	52.51	54.26	52.03	53.39	122,771	+1.39(+2.67%)
Nov 03, 2021	52.67	52.67	48.02	52.00	128,549	-0.67(-1.27%)
Nov 02, 2021	52.38	53.05	46.67	52.67	93,449	+0.66(+1.27%)
Nov 01, 2021	50.24	52.19	50.16	52.01	53,505	+1.85(+3.69%)
Oct 29, 2021	49.92	50.29	49.19	50.16	52,401	+0.32(+0.64%)
Oct 28, 2021	49.43	50.08	49.43	49.84	52,153	+0.46(+0.93%)
Oct 27, 2021	49.75	50.00	49.10	49.38	57,143	-0.65(-1.30%)
Oct 26, 2021	49.05	50.16		50.03	101,899	+1.02(+2.08%)
Oct 25, 2021	49.43	49.45	48.94	49.01	70,968	-0.52(-1.05%)
Oct 22, 2021	49.74	50.08	49.33	49.53	32,837	-0.28(-0.56%)
Oct 21, 2021	49.10	49.88	48.32	49.81	54,206	+0.64(+1.30%)
Oct 20, 2021	48.76	49.61	48.76	49.17	42,592	-0.39(-0.79%)
Oct 19, 2021	50.45	50.45	46.05	49.56	49,932	-0.89(-1.76%)
Oct 18, 2021	51.22	51.28	50.41	50.45	37,399	-0.85(-1.66%)
Oct 15, 2021	51.45	51.65	51.00	51.30	78,100	+0.45(+0.88%)
Oct 14, 2021	51.14	51.48	50.56	50.85	68,245	+0.33(+0.65%)
Oct 13, 2021	51.16	51.16	49.95	50.52	43,582	-0.48(-0.94%)
Oct 12, 2021	50.81	51.29	50.72	51.00	64,979	+0.24(+0.47%)
Oct 11, 2021	50.31	51.78	50.13	50.76	107,695	+0.47(+0.93%)
Oct 08, 2021	50.66	50.66	49.49	50.29	41,605	-0.15(-0.30%)
Oct 07, 2021	49.88	50.94	49.33	50.44	120,728	+0.66(+1.33%)
Oct 06, 2021	50.20	50.49	49.14	49.78	57,391	-0.71(-1.41%)
Oct 05, 2021	52.15	52.16	50.28	50.49	71,499	-1.60(-3.07%)
Oct 04, 2021	51.70	52.47	51.56	52.09	93,746	-0.40(-0.76%)
Oct 01, 2021	52.19	52.87	51.67	52.49	88,090	+0.49(+0.94%)
Sep 30, 2021	52.33	52.91	51.71	52.00	110,928	-0.27(-0.52%)
Sep 29, 2021	51.27	52.38	50.82	52.27	47,500	+1.11(+2.17%)
Sep 28, 2021	52.50	53.06	51.10	51.16	56,702	-1.31(-2.50%)
Sep 27, 2021	51.64	53.10	51.64	52.47	69,855	+0.92(+1.78%)
Sep 24, 2021	51.51	51.91	50.97	51.55	53,971	-0.15(-0.29%)
Sep 23, 2021	50.79	52.47	50.52	51.70	98,555	+0.88(+1.73%)
Sep 22, 2021	49.93	50.83	49.64	50.82	80,374	+1.22(+2.46%)
Sep 21, 2021	49.89	49.97	49.12	49.60	194,901	+0.03(+0.06%)
Sep 20, 2021	51.03	51.88	48.62	49.57	110,312	-2.33(-4.49%)
Sep 17, 2021	51.46	52.12	50.74	51.90	346,304	+0.61(+1.19%)
Sep 16, 2021	50.11	51.42	49.74	51.29	120,753	+1.22(+2.44%)
Sep 15, 2021	48.95	50.44	48.58	50.07	143,346	+1.02(+2.08%)
Sep 14, 2021	49.70	49.70	48.71	49.05	73,331	-0.10(-0.20%)
Sep 13, 2021	49.73	49.83	48.37	49.15	95,434	+0.05(+0.10%)
Sep 10, 2021	49.33	49.76	48.91	49.10	74,732	-0.16(-0.32%)
Sep 09, 2021	48.56	49.59	48.33	49.26	87,456	+0.53(+1.09%)
Sep 08, 2021	49.14	49.32	48.41	48.73	57,922	-0.37(-0.75%)
Sep 07, 2021	50.81	50.81	47.94	49.10	83,953	-0.35(-0.71%)
Sep 03, 2021	49.50	49.52	48.92	49.45	50,110	-0.16(-0.32%)
Sep 02, 2021	49.35	50.52	49.00	49.61	135,676	+0.16(+0.32%)

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.