Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	51.92	52.16	50.25	50.60	4,161,907	-1.64(-3.14%)
Nov 29, 2021	52.76	52.78	51.83	52.24	2,498,839	-0.25(-0.49%)
Nov 26, 2021	52.72	52.90	52.11	52.49	1,682,685	-1.32(-2.46%)
Nov 24, 2021	54.52	54.67	53.59	53.81	1,857,922	-0.74(-1.36%)
Nov 23, 2021	53.69	54.67	53.60	54.55	2,720,387	+0.69(+1.27%)
Nov 22, 2021	52.36	54.67	52.10	53.87	5,651,764	+1.48(+2.83%)
Nov 19, 2021	52.68	52.73	51.82	52.39	2,601,937	-0.37(-0.70%)
Nov 18, 2021	53.87	52.84	52.65	52.76	2,350,815	-1.22(-2.26%)
Nov 17, 2021	54.02	54.18	53.48	53.98	1,719,886	-0.27(-0.50%)
Nov 16, 2021	54.24	54.81	54.15	54.25	2,530,362	+0.12(+0.21%)
Nov 15, 2021	54.38	54.58	53.97	54.13	1,772,375	-0.22(-0.41%)
Nov 12, 2021	54.53	54.68	54.00	54.35	1,506,024	-0.06(-0.11%)
Nov 11, 2021	54.04	54.71	53.85	54.41	1,599,272	+0.29(+0.54%)
Nov 10, 2021	53.05			54.12	3,919,697	+0.87(+1.64%)
Nov 09, 2021	53.73	54.17	53.24	53.25	2,980,604	-0.55(-1.02%)
Nov 08, 2021	55.20	55.39	53.25	53.80	2,980,504	-0.65(-1.19%)
Nov 05, 2021	54.63	55.04	54.33	54.45	2,600,707	+0.25(+0.47%)
Nov 04, 2021	54.71	55.03	53.97	54.20	2,711,204	-0.56(-1.03%)
Nov 03, 2021	55.18	55.29	54.54	54.76	2,066,920	-0.70(-1.25%)
Nov 02, 2021	54.97	55.59	54.59	55.46	2,978,540	+0.34(+0.63%)
Nov 01, 2021	54.28	55.64	54.55	55.11	2,529,083	+0.89(+1.64%)
Oct 29, 2021	53.96	54.69		54.22	2,825,914	+0.14(+0.26%)
Oct 28, 2021	53.43	54.22	52.38	54.08	3,458,505	+2.19(+4.22%)
Oct 27, 2021	52.55	52.54	50.72	51.89	3,949,845	-0.67(-1.28%)
Oct 26, 2021	51.31			52.56	6,193,150	-0.21(-0.40%)
Oct 25, 2021	52.87			52.78	3,240,776	+0.14(+0.26%)
Oct 22, 2021	52.64	53.07	52.48	52.64	1,483,886	+0.16(+0.30%)
Oct 21, 2021	52.32	52.53	51.89	52.48	2,629,043	-0.12(-0.22%)
Oct 20, 2021	52.03	52.66	51.88	52.59	2,579,074	+0.26(+0.50%)
Oct 19, 2021	52.30	52.35	51.76	52.33	2,062,411	+0.44(+0.85%)
Oct 18, 2021	51.94	52.52	51.70	51.89	3,248,991	-0.68(-1.29%)
Oct 15, 2021	52.63	52.91	52.29	52.57	2,886,473	+0.22(+0.42%)
Oct 14, 2021	51.18	52.53	51.09	52.35	3,285,772	+1.45(+2.84%)
Oct 13, 2021	50.78	51.12	50.04	50.91	2,902,128	+0.34(+0.67%)
Oct 12, 2021	50.69	51.16	50.42	50.57	3,031,805	-0.13(-0.26%)
Oct 11, 2021	51.30	51.39	50.60	50.70	2,569,972	-0.58(-1.13%)
Oct 08, 2021	50.51	51.53	50.28	51.28	3,565,465	+1.06(+2.11%)
Oct 07, 2021	50.04	50.49	49.91	50.22	3,559,161	+0.71(+1.44%)
Oct 06, 2021	48.95	49.54	48.55	49.51	2,098,145	+0.01(+0.02%)
Oct 05, 2021	47.67	49.80	47.17	49.50	6,224,087	+1.84(+3.86%)
Oct 04, 2021	48.11	48.44	47.47	47.66	2,667,110	-0.41(-0.86%)
Oct 01, 2021	47.90	48.52	47.48	48.07	2,617,336	+0.32(+0.67%)
Sep 30, 2021	49.18	49.27	47.77	47.75	3,045,142	-1.29(-2.64%)
Sep 29, 2021	48.84	49.39	48.51	49.04	1,946,517	+0.15(+0.30%)
Sep 28, 2021	49.39	49.69	48.78	48.90	2,760,060	-0.45(-0.91%)
Sep 27, 2021	48.84	49.72	48.82	49.34	2,589,193	+0.62(+1.28%)
Sep 24, 2021	48.70	49.08	48.56	48.72	1,894,039	-0.19(-0.38%)
Sep 23, 2021	48.17	49.33	48.10	48.91	3,418,896	+0.86(+1.79%)
Sep 22, 2021	48.35	48.78	47.99	48.05	5,212,460	+0.28(+0.58%)
Sep 21, 2021	48.33	48.53	47.63	47.77	5,039,364	-0.55(-1.14%)
Sep 20, 2021	48.70	48.75	48.05	48.32	9,706,145	-1.02(-2.06%)
Sep 17, 2021	50.63	50.63	48.98	49.34	7,628,516	-0.54(-1.08%)
Sep 16, 2021	51.24	51.29	49.82	49.88	5,727,153	-1.29(-2.53%)
Sep 15, 2021	50.88	51.63	50.69	51.17	6,864,956	+0.39(+0.77%)
Sep 14, 2021	51.26	51.34	50.47	50.78	4,549,962	-0.27(-0.53%)
Sep 13, 2021	51.21	51.43	50.29	51.05	5,707,646	+0.47(+0.92%)
Sep 10, 2021	50.39	50.91	50.20	50.59	4,128,422	+0.24(+0.48%)
Sep 09, 2021	50.08	50.50	49.98	50.34	5,913,827	+0.55(+1.11%)
Sep 08, 2021	49.70	49.87	49.13	49.79	3,401,506	-0.13(-0.27%)
Sep 07, 2021	50.71	51.14	49.70	49.93	4,156,340	-1.16(-2.26%)
Sep 03, 2021	50.65	51.56	50.52	51.08	3,393,933	+0.31(+0.62%)
Sep 02, 2021	50.10	50.94	50.02	50.77	4,028,126	+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.