Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	51.20	51.44	49.55	49.90	4,220,495	-1.61(-3.14%)
Nov 29, 2021	52.02	52.05	51.11	51.51	2,534,016	-0.25(-0.49%)
Nov 26, 2021	51.99	52.16	51.38	51.76	1,706,372	-1.30(-2.46%)
Nov 24, 2021	53.76	53.91	52.85	53.07	1,884,076	-0.73(-1.36%)
Nov 23, 2021	52.95	53.91	52.86	53.80	2,758,682	+0.68(+1.27%)
Nov 22, 2021	51.63	53.91	51.38	53.12	5,731,326	+1.46(+2.83%)
Nov 19, 2021	51.95	52.00	51.10	51.66	2,638,565	-0.36(-0.70%)
Nov 18, 2021	53.13	52.11	51.92	52.02	2,383,908	-1.20(-2.26%)
Nov 17, 2021	53.27	53.43	52.74	53.23	1,744,097	-0.27(-0.50%)
Nov 16, 2021	53.49	54.05	53.39	53.50	2,565,983	+0.11(+0.21%)
Nov 15, 2021	53.62	53.83	53.22	53.38	1,797,325	-0.15(-0.28%)
Nov 12, 2021	53.70	53.85	53.18	53.53	1,529,159	-0.06(-0.11%)
Nov 11, 2021	53.22	53.88	53.04	53.59	1,623,839	+0.29(+0.54%)
Nov 10, 2021	52.24			53.31	3,979,909	+0.86(+1.64%)
Nov 09, 2021	52.91	53.35	52.43	52.45	3,026,391	-0.54(-1.02%)
Nov 08, 2021	54.37	54.55	52.44	52.99	3,026,288	-0.64(-1.19%)
Nov 05, 2021	53.81	54.21	53.51	53.63	2,640,657	+0.25(+0.47%)
Nov 04, 2021	53.88	54.20	53.15	53.38	2,752,851	-0.55(-1.03%)
Nov 03, 2021	54.35	54.46	53.72	53.93	2,098,670	-0.69(-1.25%)
Nov 02, 2021	54.14	54.75	53.76	54.62	3,024,295	+0.34(+0.63%)
Nov 01, 2021	53.46	54.80	53.73	54.28	2,567,934	+0.88(+1.64%)
Oct 29, 2021	53.14	53.86		53.40	2,869,324	+0.14(+0.26%)
Oct 28, 2021	52.63	53.40	51.59	53.26	3,511,633	+2.16(+4.22%)
Oct 27, 2021	51.75	51.74	49.95	51.11	4,010,520	-0.66(-1.28%)
Oct 26, 2021	50.53			51.77	6,288,286	-0.21(-0.40%)
Oct 25, 2021	52.07			51.98	3,290,559	+0.14(+0.26%)
Oct 22, 2021	51.84	52.27	51.69	51.84	1,506,680	+0.15(+0.30%)
Oct 21, 2021	51.52	51.74	51.10	51.68	2,669,429	-0.11(-0.22%)
Oct 20, 2021	51.24	51.86	51.09	51.80	2,618,692	+0.26(+0.50%)
Oct 19, 2021	51.51	51.56	50.98	51.54	2,094,092	+0.43(+0.85%)
Oct 18, 2021	51.15	51.72	50.92	51.11	3,298,900	-0.67(-1.29%)
Oct 15, 2021	51.83	52.11	51.49	51.77	2,930,813	+0.21(+0.42%)
Oct 14, 2021	50.40	51.73	50.32	51.56	3,336,246	+1.42(+2.84%)
Oct 13, 2021	50.01	50.34	49.28	50.14	2,946,709	+0.33(+0.67%)
Oct 12, 2021	49.92	50.39	49.66	49.80	3,078,378	-0.13(-0.26%)
Oct 11, 2021	50.52	50.61	49.84	49.93	2,609,450	-0.57(-1.13%)
Oct 08, 2021	49.75	50.76	49.52	50.51	3,620,235	+1.04(+2.11%)
Oct 07, 2021	49.28	49.72	49.16	49.46	3,613,835	+0.70(+1.44%)
Oct 06, 2021	48.20	48.79	47.81	48.76	2,130,376	+0.01(+0.02%)
Oct 05, 2021	46.95	49.05	46.45	48.75	6,319,697	+1.81(+3.86%)
Oct 04, 2021	47.38	47.71	46.75	46.94	2,708,081	-0.41(-0.86%)
Oct 01, 2021	47.17	47.79	46.76	47.34	2,657,542	+0.32(+0.67%)
Sep 30, 2021	48.44	48.53	47.04	47.03	3,091,920	-1.28(-2.64%)
Sep 29, 2021	48.10	48.65	47.78	48.30	1,976,418	+0.14(+0.30%)
Sep 28, 2021	48.64	48.94	48.04	48.16	2,802,459	-0.44(-0.91%)
Sep 27, 2021	48.10	48.97	48.08	48.60	2,628,967	+0.61(+1.28%)
Sep 24, 2021	47.97	48.34	47.82	47.98	1,923,134	-0.18(-0.38%)
Sep 23, 2021	47.44	48.58	47.37	48.17	3,471,415	+0.85(+1.79%)
Sep 22, 2021	47.62	48.04	47.26	47.32	5,292,531	+0.27(+0.58%)
Sep 21, 2021	47.60	47.79	46.91	47.05	5,116,776	-0.54(-1.14%)
Sep 20, 2021	47.96	48.01	47.32	47.59	9,855,246	-1.00(-2.06%)
Sep 17, 2021	49.86	49.86	48.23	48.59	7,745,701	-0.53(-1.08%)
Sep 16, 2021	50.47	50.51	49.07	49.12	5,815,130	-1.28(-2.53%)
Sep 15, 2021	50.11	50.84	49.93	50.40	6,970,411	+0.39(+0.77%)
Sep 14, 2021	50.48	50.56	49.71	50.01	4,619,855	-0.27(-0.53%)
Sep 13, 2021	50.44	50.65	49.53	50.28	5,795,324	+0.46(+0.92%)
Sep 10, 2021	49.63	50.14	49.44	49.82	4,191,840	+0.24(+0.48%)
Sep 09, 2021	49.33	49.74	49.22	49.58	6,004,672	+0.54(+1.11%)
Sep 08, 2021	48.94	49.11	48.38	49.04	3,453,758	-0.13(-0.27%)
Sep 07, 2021	49.94	50.37	48.95	49.17	4,220,187	-1.14(-2.26%)
Sep 03, 2021	49.88	50.78	49.76	50.31	3,446,069	+0.31(+0.62%)
Sep 02, 2021	49.34	50.17	49.26	50.00	4,090,004	+0.74(+1.51%)

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.