Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	51.92	52.16	50.25	50.60	4,161,911	-1.64(-3.14%)
Nov 29, 2021	52.76	52.78	51.83	52.24	2,498,842	-0.25(-0.49%)
Nov 26, 2021	52.72	52.90	52.11	52.49	1,682,686	-1.32(-2.46%)
Nov 24, 2021	54.52	54.67	53.59	53.81	1,857,924	-0.74(-1.36%)
Nov 23, 2021	53.69	54.67	53.60	54.55	2,720,389	+0.69(+1.27%)
Nov 22, 2021	52.36	54.67	52.10	53.87	5,651,770	+1.48(+2.82%)
Nov 19, 2021	52.68	52.73	51.82	52.39	2,601,939	-0.37(-0.70%)
Nov 18, 2021	53.87	52.84	52.65	52.76	2,350,817	-1.22(-2.26%)
Nov 17, 2021	54.02	54.18	53.48	53.98	1,719,887	-0.27(-0.50%)
Nov 16, 2021	54.24	54.81	54.15	54.25	2,530,365	+0.12(+0.21%)
Nov 15, 2021	54.38	54.58	53.97	54.13	1,772,377	-0.22(-0.41%)
Nov 12, 2021	54.53	54.68	54.00	54.35	1,506,025	-0.06(-0.11%)
Nov 11, 2021	54.04	54.71	53.85	54.41	1,599,273	+0.29(+0.54%)
Nov 10, 2021	53.05			54.12	3,919,701	+0.87(+1.64%)
Nov 09, 2021	53.73	54.17	53.23	53.25	2,980,607	-0.55(-1.02%)
Nov 08, 2021	55.20	55.39	53.25	53.80	2,980,507	-0.65(-1.19%)
Nov 05, 2021	54.63	55.04	54.33	54.45	2,600,709	+0.25(+0.47%)
Nov 04, 2021	54.71	55.03	53.97	54.20	2,711,206	-0.56(-1.03%)
Nov 03, 2021	55.18	55.29	54.54	54.76	2,066,922	-0.70(-1.25%)
Nov 02, 2021	54.97	55.59	54.59	55.46	2,978,543	+0.34(+0.63%)
Nov 01, 2021	54.28	55.64	54.55	55.11	2,529,086	+0.89(+1.64%)
Oct 29, 2021	53.96	54.69		54.22	2,825,916	+0.14(+0.26%)
Oct 28, 2021	53.43	54.22	52.38	54.08	3,458,509	+2.19(+4.22%)
Oct 27, 2021	52.55	52.54	50.72	51.89	3,949,849	-0.67(-1.28%)
Oct 26, 2021	51.31			52.56	6,193,156	-0.21(-0.40%)
Oct 25, 2021	52.87			52.78	3,240,779	+0.14(+0.26%)
Oct 22, 2021	52.64	53.07	52.48	52.64	1,483,887	+0.16(+0.30%)
Oct 21, 2021	52.32	52.53	51.89	52.48	2,629,046	-0.11(-0.22%)
Oct 20, 2021	52.03	52.66	51.88	52.59	2,579,077	+0.26(+0.50%)
Oct 19, 2021	52.30	52.35	51.76	52.33	2,062,413	+0.44(+0.85%)
Oct 18, 2021	51.94	52.52	51.70	51.89	3,248,994	-0.68(-1.29%)
Oct 15, 2021	52.63	52.91	52.29	52.57	2,886,475	+0.22(+0.42%)
Oct 14, 2021	51.18	52.53	51.09	52.35	3,285,775	+1.45(+2.84%)
Oct 13, 2021	50.78	51.12	50.04	50.91	2,902,131	+0.34(+0.67%)
Oct 12, 2021	50.69	51.16	50.42	50.57	3,031,808	-0.13(-0.26%)
Oct 11, 2021	51.30	51.39	50.60	50.70	2,569,974	-0.58(-1.13%)
Oct 08, 2021	50.51	51.53	50.28	51.28	3,565,468	+1.06(+2.11%)
Oct 07, 2021	50.04	50.49	49.91	50.22	3,559,164	+0.71(+1.44%)
Oct 06, 2021	48.95	49.54	48.55	49.51	2,098,147	+0.01(+0.02%)
Oct 05, 2021	47.67	49.80	47.17	49.50	6,224,093	+1.84(+3.86%)
Oct 04, 2021	48.11	48.44	47.47	47.66	2,667,113	-0.41(-0.86%)
Oct 01, 2021	47.90	48.52	47.48	48.07	2,617,339	+0.32(+0.67%)
Sep 30, 2021	49.18	49.27	47.77	47.75	3,045,145	-1.29(-2.64%)
Sep 29, 2021	48.84	49.39	48.51	49.04	1,946,519	+0.15(+0.30%)
Sep 28, 2021	49.39	49.69	48.78	48.90	2,760,063	-0.45(-0.91%)
Sep 27, 2021	48.84	49.72	48.82	49.34	2,589,195	+0.62(+1.28%)
Sep 24, 2021	48.70	49.08	48.56	48.72	1,894,041	-0.19(-0.38%)
Sep 23, 2021	48.17	49.33	48.10	48.91	3,418,899	+0.86(+1.79%)
Sep 22, 2021	48.35	48.78	47.99	48.05	5,212,465	+0.28(+0.58%)
Sep 21, 2021	48.33	48.53	47.63	47.77	5,039,369	-0.55(-1.14%)
Sep 20, 2021	48.70	48.75	48.05	48.32	9,706,155	-1.02(-2.06%)
Sep 17, 2021	50.63	50.63	48.98	49.34	7,628,524	-0.54(-1.08%)
Sep 16, 2021	51.24	51.29	49.82	49.88	5,727,159	-1.29(-2.53%)
Sep 15, 2021	50.88	51.63	50.69	51.17	6,864,962	+0.39(+0.77%)
Sep 14, 2021	51.26	51.34	50.47	50.78	4,549,966	-0.27(-0.53%)
Sep 13, 2021	51.21	51.43	50.29	51.05	5,707,652	+0.47(+0.92%)
Sep 10, 2021	50.39	50.91	50.20	50.59	4,128,426	+0.24(+0.48%)
Sep 09, 2021	50.08	50.50	49.98	50.34	5,913,833	+0.55(+1.11%)
Sep 08, 2021	49.70	49.87	49.13	49.79	3,401,510	-0.13(-0.27%)
Sep 07, 2021	50.71	51.14	49.70	49.93	4,156,344	-1.16(-2.26%)
Sep 03, 2021	50.65	51.56	50.52	51.08	3,393,936	+0.31(+0.62%)
Sep 02, 2021	50.09	50.94	50.02	50.77	4,028,130	+0.76(+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.