Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	46.80	47.10	46.79	46.18	248,798	-0.82(-1.74%)
Nov 29, 2021	47.49	47.49	46.57	47.00	228,370	-0.25(-0.53%)
Nov 26, 2021	47.45	47.60	46.71	47.25	174,967	-1.54(-3.16%)
Nov 24, 2021	48.22	48.82	47.99	48.79	214,102	+0.35(+0.72%)
Nov 23, 2021	48.75	49.24	48.10	48.44	299,021	-0.41(-0.84%)
Nov 22, 2021	50.02	50.15	48.50	48.85	313,661	-1.55(-3.08%)
Nov 19, 2021	50.95	51.19	50.35	50.40	115,239	-0.29(-0.57%)
Nov 18, 2021	51.09	50.71	50.56	50.69	274,495	-1.00(-1.93%)
Nov 17, 2021	53.04	53.04	51.51	51.69	202,139	-1.47(-2.77%)
Nov 16, 2021	53.36	53.56	52.74	53.16	146,644	+0.23(+0.43%)
Nov 15, 2021	53.40	53.42	52.71	52.93	110,160	-0.32(-0.60%)
Nov 12, 2021	52.68	53.34	52.60	53.25	212,040	+0.57(+1.08%)
Nov 11, 2021	52.38	52.82	52.16	52.68	132,474	+1.61(+3.15%)
Nov 10, 2021	51.07			51.07	168,493	+0.40(+0.79%)
Nov 09, 2021	50.83	51.30	50.41	50.67	256,718	-0.15(-0.30%)
Nov 08, 2021	50.85	50.90	50.57	50.82	146,591	+0.46(+0.91%)
Nov 05, 2021	51.24	51.24	50.22	50.36	111,058	-0.57(-1.12%)
Nov 04, 2021	51.87	52.04	50.82	50.93	175,359	-0.59(-1.15%)
Nov 03, 2021	51.30	51.56	50.84	51.52	243,213	+0.72(+1.42%)
Nov 02, 2021	51.15	51.28	50.67	50.80	146,988	-1.32(-2.53%)
Nov 01, 2021	50.67	52.12	51.80	52.12	158,018	+1.65(+3.27%)
Oct 29, 2021	51.11	51.26	50.33	50.47	225,948	-1.40(-2.70%)
Oct 28, 2021	51.42	51.90	51.07	51.87	147,403	+0.12(+0.23%)
Oct 27, 2021	51.82	52.49	51.67	51.75	101,998	-0.42(-0.81%)
Oct 26, 2021	53.69			52.17	169,397	-1.52(-2.83%)
Oct 25, 2021	53.92	53.92	53.18	53.69	164,256	+0.04(+0.07%)
Oct 22, 2021	54.50	54.78	53.56	53.65	107,689	-0.78(-1.43%)
Oct 21, 2021	54.17	54.68	54.14	54.43	85,082	-0.14(-0.26%)
Oct 20, 2021	54.90	55.03	54.25	54.57	198,515	+0.27(+0.50%)
Oct 19, 2021	53.62	54.36	53.52	54.30	213,750	+1.44(+2.72%)
Oct 18, 2021	52.20	52.99	52.20	52.86	175,994	+0.48(+0.92%)
Oct 15, 2021	52.05	52.69	51.91	52.38	131,232	+0.57(+1.10%)
Oct 14, 2021	52.22	52.41	51.52	51.81	142,892	-0.36(-0.69%)
Oct 13, 2021	51.36	52.25	51.36	52.17	146,079	+1.51(+2.98%)
Oct 12, 2021	51.01	51.24	50.58	50.66	99,611	-0.34(-0.67%)
Oct 11, 2021	52.02	52.41	51.00	51.00	176,655	-0.26(-0.51%)
Oct 08, 2021	51.21	51.55	50.93	51.26	98,511	+0.45(+0.89%)
Oct 07, 2021	49.82	51.18	49.82	50.81	289,498	+2.51(+5.20%)
Oct 06, 2021	47.47	48.47	47.42	48.30	107,546	-0.10(-0.21%)
Oct 05, 2021	47.81	48.64	47.74	48.40	112,505	+0.70(+1.47%)
Oct 04, 2021	48.61	48.61	47.35	47.70	279,030	-1.49(-3.03%)
Oct 01, 2021	49.49	49.72	48.71	49.19	129,604	-0.40(-0.81%)
Sep 30, 2021	49.23	49.76	49.21	49.59	123,193	+0.73(+1.49%)
Sep 29, 2021	49.68	49.93	48.82	48.86	171,766	-0.67(-1.35%)
Sep 28, 2021	50.47	50.52	49.31	49.53	260,478	-1.39(-2.73%)
Sep 27, 2021	50.28	50.98	49.80	50.92	141,029	+0.68(+1.35%)
Sep 24, 2021	50.52	50.66	50.03	50.24	210,794	-1.01(-1.97%)
Sep 23, 2021	51.22	51.34	50.83	51.25	115,294	+0.41(+0.81%)
Sep 22, 2021	50.33	51.16	50.33	50.84	81,764	+0.96(+1.92%)
Sep 21, 2021	49.87	50.13	49.60	49.88	212,167	+0.43(+0.87%)
Sep 20, 2021	50.03	50.38	48.73	49.45	283,573	-2.01(-3.91%)
Sep 17, 2021	51.78	51.78	51.18	51.46	125,194	+0.11(+0.21%)
Sep 16, 2021	50.87	51.46	50.72	51.35	138,788	-0.07(-0.14%)
Sep 15, 2021	51.26	51.49	50.63	51.42	209,993	-0.58(-1.12%)
Sep 14, 2021	52.59	52.65	51.85	52.00	172,579	-1.00(-1.89%)
Sep 13, 2021	53.12	53.19	52.31	53.00	192,569	-0.48(-0.90%)
Sep 10, 2021	54.44	54.62	53.40	53.48	90,858	-0.46(-0.85%)
Sep 09, 2021	53.41	54.23	53.15	53.94	174,752	-0.86(-1.57%)
Sep 08, 2021	55.91	55.93	54.57	54.80	154,439	-1.76(-3.11%)
Sep 07, 2021	56.03	56.92	56.00	56.56	183,050	+1.55(+2.82%)
Sep 03, 2021	54.67	55.18	54.67	55.01	105,799	+0.14(+0.26%)
Sep 02, 2021	55.43	55.49	54.80	54.87	220,967	-0.53(-0.96%)

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.