Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	46.85	47.73	45.81	45.84	5,470,755	-0.49(-1.05%)
Nov 29, 2021	46.88	47.18	45.71	46.33	3,266,711	-1.05(-2.22%)
Nov 26, 2021	47.90	47.90	46.72	47.38	2,248,916	+0.14(+0.29%)
Nov 24, 2021	47.47	47.57	46.87	47.24	1,462,934	-0.32(-0.67%)
Nov 23, 2021	47.73	48.16	47.06	47.56	1,874,188	-0.83(-1.72%)
Nov 22, 2021	48.58	49.22	47.83	48.39	1,843,213	-1.29(-2.59%)
Nov 19, 2021	50.67	51.03	49.64	49.68	2,008,590	-1.32(-2.58%)
Nov 18, 2021	51.77	51.14	50.89	51.00	1,286,927	-1.12(-2.14%)
Nov 17, 2021	51.84	52.76	51.71	52.11	1,479,194	+0.62(+1.21%)
Nov 16, 2021	52.59	52.88	51.47	51.49	1,338,322	-0.95(-1.81%)
Nov 15, 2021	51.99	52.50	51.72	52.44	1,283,791	+0.27(+0.53%)
Nov 12, 2021	51.96	53.13	51.64	52.17	2,041,170	+0.10(+0.19%)
Nov 11, 2021	53.32	53.32	51.74	52.07	2,401,583	-0.19(-0.37%)
Nov 10, 2021	52.13			52.26	3,297,959	+1.50(+2.95%)
Nov 09, 2021	49.13	50.81	48.82	50.76	2,591,644	+1.76(+3.60%)
Nov 08, 2021	49.33	49.53	48.51	49.00	1,984,663	+0.00(+0.00%)
Nov 05, 2021	48.14	49.01	47.73	49.00	2,036,444	+1.28(+2.68%)
Nov 04, 2021	48.91	49.60	47.55	47.72	1,815,030	-0.37(-0.76%)
Nov 03, 2021	47.04	48.26	46.90	48.08	2,137,446	+0.34(+0.71%)
Nov 02, 2021	48.46	48.46	47.35	47.74	2,338,424	-0.87(-1.79%)
Nov 01, 2021	48.59	49.27	48.56	48.61	1,730,823	+0.12(+0.25%)
Oct 29, 2021	49.81	49.92	48.49	48.49	2,219,900	-2.14(-4.22%)
Oct 28, 2021	51.67	51.95	50.42	50.63	2,214,032	-1.22(-2.34%)
Oct 27, 2021	52.15	52.54	51.80	51.85	1,580,369	-0.49(-0.94%)
Oct 26, 2021	52.75			52.34	1,286,202	-0.54(-1.02%)
Oct 25, 2021	53.00	53.47	52.65	52.88	1,101,237	+0.66(+1.26%)
Oct 22, 2021	53.02	53.90	52.21	52.22	1,831,768	+0.03(+0.05%)
Oct 21, 2021	52.08	52.43	51.77	52.20	1,632,438	-0.22(-0.42%)
Oct 20, 2021	52.28	53.08	51.86	52.41	1,268,689	+0.55(+1.06%)
Oct 19, 2021	52.88	52.88	51.46	51.87	1,229,233	+0.16(+0.30%)
Oct 18, 2021	52.30	52.53	51.66	51.71	1,189,794	-0.79(-1.50%)
Oct 15, 2021	51.75	52.80	51.46	52.50	1,462,290	-0.42(-0.79%)
Oct 14, 2021	52.78	53.28	52.60	52.92	1,536,019	+0.73(+1.40%)
Oct 13, 2021	50.74	52.47	50.70	52.19	2,304,618	+1.79(+3.56%)
Oct 12, 2021	49.16	50.42	48.69	50.39	1,833,859	+1.26(+2.57%)
Oct 11, 2021	49.55	49.79	48.99	49.13	811,606	-0.21(-0.43%)
Oct 08, 2021	50.28	50.53	49.25	49.34	1,501,457	+0.19(+0.39%)
Oct 07, 2021	48.59	49.44	48.48	49.15	1,378,596	+0.44(+0.90%)
Oct 06, 2021	47.98	48.86	47.90	48.71	1,733,789	+0.62(+1.29%)
Oct 05, 2021	47.52	48.35	46.79	48.09	1,986,748	+0.47(+0.98%)
Oct 04, 2021	46.56	47.87	46.54	47.62	2,163,446	+1.01(+2.18%)
Oct 01, 2021	47.81	47.81	46.45	46.61	2,287,998	-0.79(-1.66%)
Sep 30, 2021	47.24	48.52	46.90	47.40	2,764,158	+0.68(+1.45%)
Sep 29, 2021	45.48	47.07	45.06	46.72	5,326,198	+1.27(+2.80%)
Sep 28, 2021	45.18	46.10	44.97	45.45	4,965,190	-0.76(-1.64%)
Sep 27, 2021	46.27	47.30	46.04	46.21	1,713,704	+0.04(+0.08%)
Sep 24, 2021	46.40	47.11	46.16	46.17	1,978,304	-0.59(-1.27%)
Sep 23, 2021	47.77	47.95	46.68	46.77	1,873,892	-1.24(-2.59%)
Sep 22, 2021	48.55	49.15	47.97	48.01	1,494,042	-0.33(-0.68%)
Sep 21, 2021	48.85	49.41	48.28	48.34	1,313,857	-0.13(-0.26%)
Sep 20, 2021	48.37	48.92	47.89	48.47	1,831,401	-0.19(-0.39%)
Sep 17, 2021	48.75	49.02	48.46	48.66	2,584,743	-0.55(-1.11%)
Sep 16, 2021	50.09	50.18	48.83	49.21	1,950,997	-1.94(-3.79%)
Sep 15, 2021	50.71	51.78	50.58	51.14	1,284,626	+0.20(+0.39%)
Sep 14, 2021	51.06	51.73	50.73	50.94	1,148,327	+0.19(+0.38%)
Sep 13, 2021	50.57	51.44	50.32	50.75	1,485,021	+0.32(+0.63%)
Sep 10, 2021	51.17	51.64	50.42	50.43	1,797,047	-1.37(-2.65%)
Sep 09, 2021	52.41	52.41	51.29	51.80	1,492,004	-0.27(-0.53%)
Sep 08, 2021	52.05	52.52	51.68	52.08	1,224,379	-0.05(-0.09%)
Sep 07, 2021	53.09	53.48	51.86	52.12	1,808,402	-1.69(-3.14%)
Sep 03, 2021	53.60	54.48	53.16	53.81	1,331,667	+1.13(+2.15%)
Sep 02, 2021	52.18	52.68	51.81	52.68	1,051,549	+0.57(+1.09%)

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.