Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	52.65	52.66	51.27	51.77	1,528,314	-2.51(-4.62%)
Nov 29, 2021	55.33	55.50	53.97	54.28	361,336	+1.07(+2.01%)
Nov 26, 2021	55.00	55.20	53.00	53.21	767,024	-4.18(-7.28%)
Nov 24, 2021	59.86	59.86	57.39	57.39	375,578	-2.87(-4.76%)
Nov 23, 2021	58.62	60.26	58.43	60.26	465,003	+2.46(+4.26%)
Nov 22, 2021	56.91	58.31	56.61	57.80	385,042	+1.98(+3.55%)
Nov 19, 2021	56.66	56.68	55.53	55.82	367,519	-1.85(-3.21%)
Nov 18, 2021	58.63	58.63	57.64	57.67	313,264	-0.62(-1.06%)
Nov 17, 2021	60.38	60.50	58.29	58.29	373,284	-1.39(-2.33%)
Nov 16, 2021	59.15	60.00	58.19	59.68	343,973	+0.39(+0.66%)
Nov 15, 2021	57.64	59.56	57.57	59.29	583,730	+2.22(+3.89%)
Nov 12, 2021	56.34	57.75	55.81	57.07	363,068	+0.67(+1.19%)
Nov 11, 2021	55.82	56.46	55.60	56.40	185,399	+0.26(+0.46%)
Nov 10, 2021	53.33			56.14	1,351,840	+2.85(+5.35%)
Nov 09, 2021	53.46	53.58	52.36	53.29	998,923	-2.08(-3.76%)
Nov 08, 2021	55.47	55.95	55.12	55.37	344,132	+0.20(+0.36%)
Nov 05, 2021	56.00	56.47	54.78	55.17	646,969	-2.52(-4.37%)
Nov 04, 2021	59.21	59.22	57.37	57.69	323,727	-1.83(-3.07%)
Nov 03, 2021	56.94	59.60	56.77	59.52	477,157	+1.68(+2.90%)
Nov 02, 2021	58.47	58.49	57.19	57.84	193,818	-0.67(-1.15%)
Nov 01, 2021	59.29	59.23	58.20	58.51	207,148	+1.21(+2.11%)
Oct 29, 2021	58.79	58.95	56.98	57.30	402,486	-0.63(-1.09%)
Oct 28, 2021	57.20	58.33	56.61	57.93	710,306	+0.60(+1.05%)
Oct 27, 2021	58.93	59.50	56.75	57.33	732,105	-3.31(-5.46%)
Oct 26, 2021	61.22		60.62	60.64	218,466	-1.49(-2.40%)
Oct 25, 2021	62.47	62.47	61.63	62.13	154,187	+0.27(+0.44%)
Oct 22, 2021	62.79	63.09	61.49	61.86	431,334	-2.07(-3.24%)
Oct 21, 2021	63.40	64.42	63.23	63.93	296,382	+0.15(+0.24%)
Oct 20, 2021	63.08	64.05	62.56	63.78	279,412	+1.28(+2.05%)
Oct 19, 2021	61.31	62.54	61.23	62.50	295,394	+2.41(+4.01%)
Oct 18, 2021	60.93	61.51	59.69	60.09	333,390	-0.79(-1.30%)
Oct 15, 2021	60.92	61.54	60.74	60.88	259,044	+1.02(+1.70%)
Oct 14, 2021	60.45	60.96	59.76	59.86	389,947	-0.65(-1.07%)
Oct 13, 2021	61.49	61.50	60.28	60.51	788,025	-1.90(-3.04%)
Oct 12, 2021	64.16	64.34	62.25	62.41	795,323	-3.26(-4.96%)
Oct 11, 2021	65.61	65.75	65.19	65.67	261,491	+0.48(+0.74%)
Oct 08, 2021	64.65	65.67	64.60	65.19	459,134	+1.37(+2.15%)
Oct 07, 2021	63.44	64.18	63.27	63.82	226,382	+1.87(+3.02%)
Oct 06, 2021	62.13	62.37	61.49	61.95	584,769	-0.96(-1.53%)
Oct 05, 2021	61.68	63.13	61.59	62.91	386,262	+1.69(+2.76%)
Oct 04, 2021	61.62	62.33	60.61	61.22	476,548	+0.40(+0.66%)
Oct 01, 2021	61.47	62.22	60.71	60.82	512,370	-1.48(-2.38%)
Sep 30, 2021	62.58	63.15	62.10	62.30	321,160	+0.03(+0.05%)
Sep 29, 2021	61.71	63.12	60.90	62.27	620,682	-0.41(-0.65%)
Sep 28, 2021	62.36	63.19	61.45	62.68	694,862	+2.82(+4.71%)
Sep 27, 2021	60.23	60.44	59.25	59.86	523,885	+0.74(+1.25%)
Sep 24, 2021	58.14	59.41	58.10	59.12	352,453	+1.62(+2.82%)
Sep 23, 2021	55.37	57.50	55.30	57.50	343,415	+3.52(+6.52%)
Sep 22, 2021	54.98	55.31	53.89	53.98	449,305	-0.91(-1.66%)
Sep 21, 2021	55.05	55.51	54.77	54.89	231,031	+0.22(+0.40%)
Sep 20, 2021	55.24	55.61	54.33	54.67	337,205	-2.17(-3.82%)
Sep 17, 2021	56.83	57.35	56.63	56.84	175,960	+0.83(+1.48%)
Sep 16, 2021	56.33	56.46	55.49	56.01	176,752	+0.69(+1.25%)
Sep 15, 2021	54.62	55.99	54.61	55.32	279,423	+0.59(+1.08%)
Sep 14, 2021	56.29	56.41	54.20	54.73	651,791	-1.92(-3.39%)
Sep 13, 2021	57.09	57.11	56.54	56.65	322,850	-1.10(-1.90%)
Sep 10, 2021	57.27	58.11	56.95	57.75	300,969	+1.38(+2.45%)
Sep 09, 2021	58.22	58.53	56.13	56.37	432,294	-2.09(-3.58%)
Sep 08, 2021	58.79	59.11	58.17	58.46	283,398	-1.21(-2.03%)
Sep 07, 2021	59.32	60.01	59.02	59.67	420,028	+1.43(+2.46%)
Sep 03, 2021	58.12	58.48	57.87	58.24	231,309	+1.55(+2.73%)
Sep 02, 2021	57.04	57.58	56.68	56.69	200,616	-0.76(-1.32%)

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.