Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	51.33	51.86	51.05	51.05	5,845,128	-0.67(-1.29%)
Nov 29, 2021	50.52	51.87	50.31	51.72	3,635,029	+1.60(+3.20%)
Nov 26, 2021	50.97	51.24	49.97	50.12	991,390	-1.80(-3.47%)
Nov 24, 2021	51.05	52.13	51.04	51.92	1,677,622	+0.88(+1.73%)
Nov 23, 2021	50.22	51.12	49.85	51.03	1,193,187	+0.97(+1.94%)
Nov 22, 2021	50.47	50.87	49.99	50.06	1,339,706	-0.47(-0.93%)
Nov 19, 2021	51.02	51.02	50.04	50.53	1,295,835	-0.49(-0.95%)
Nov 18, 2021	50.75	51.07	50.82	51.02	1,273,990	+0.33(+0.66%)
Nov 17, 2021	50.39	50.73	48.79	50.68	1,612,904	+0.17(+0.34%)
Nov 16, 2021	51.29	51.35	50.49	50.51	1,753,010	-0.73(-1.42%)
Nov 15, 2021	50.49	51.24	50.26	51.24	968,574	+0.94(+1.86%)
Nov 12, 2021	50.34	50.65	50.06	50.31	1,041,909	+0.03(+0.05%)
Nov 11, 2021	49.77	50.30	49.50	50.28	1,413,253	+0.38(+0.76%)
Nov 10, 2021	49.68			49.90	1,483,272	+0.21(+0.42%)
Nov 09, 2021	49.50	49.69	49.22	49.69	1,360,795	+0.31(+0.62%)
Nov 08, 2021	48.96	49.43	48.58	49.39	2,305,148	+0.06(+0.13%)
Nov 05, 2021	49.14	49.73	49.09	49.32	1,347,484	+0.59(+1.22%)
Nov 04, 2021	49.57	49.78	48.30	48.73	1,494,818	-0.92(-1.85%)
Nov 03, 2021	49.69	50.00	49.24	49.65	2,378,437	-0.03(-0.05%)
Nov 02, 2021	49.91	49.91	49.08	49.68	1,626,107	+0.15(+0.31%)
Nov 01, 2021	50.01	49.43	48.41	49.52	1,941,548	-0.45(-0.90%)
Oct 29, 2021	50.40	50.58	49.60	49.97	2,492,687	-0.66(-1.30%)
Oct 28, 2021	50.02	50.80	49.95	50.63	1,940,230	+0.73(+1.46%)
Oct 27, 2021	49.37	50.41	49.37	49.90	1,469,007	+0.28(+0.56%)
Oct 26, 2021	49.21	49.97		49.62	1,376,080	+0.42(+0.86%)
Oct 25, 2021	49.61	49.61	49.01	49.20	1,291,034	-0.29(-0.58%)
Oct 22, 2021	49.54	49.63	49.21	49.49	976,199	+0.18(+0.37%)
Oct 21, 2021	49.34	49.39	49.01	49.31	1,266,548	+0.06(+0.13%)
Oct 20, 2021	48.48	49.31	48.42	49.24	1,422,319	+0.70(+1.45%)
Oct 19, 2021	49.14	49.24	48.48	48.54	780,585	-0.40(-0.83%)
Oct 18, 2021	48.37	49.07	48.24	48.95	1,247,636	+0.40(+0.83%)
Oct 15, 2021	49.80	49.86	48.39	48.54	2,473,099	-1.02(-2.05%)
Oct 14, 2021	49.25	49.62	48.84	49.56	986,596	+0.65(+1.32%)
Oct 13, 2021	48.06	49.05	47.88	48.91	1,933,675	+0.67(+1.40%)
Oct 12, 2021	47.94	48.44	47.56	48.24	1,786,671	+0.64(+1.34%)
Oct 11, 2021	47.70	47.70	47.18	47.60	1,054,054	-0.13(-0.28%)
Oct 08, 2021	48.15	48.42	47.70	47.73	1,276,045	-0.45(-0.93%)
Oct 07, 2021	48.60	48.77	47.92	48.18	2,733,916	-0.09(-0.18%)
Oct 06, 2021	47.58	48.38	46.84	48.27	1,467,175	+0.42(+0.88%)
Oct 05, 2021	48.22	48.26	47.43	47.85	1,856,789	-0.19(-0.39%)
Oct 04, 2021	47.67	48.22	47.38	48.04	2,219,407	+0.18(+0.37%)
Oct 01, 2021	47.74	48.11	46.91	47.86	1,575,935	+0.50(+1.06%)
Sep 30, 2021	48.12	48.21	47.17	47.36	2,780,662	-0.49(-1.03%)
Sep 29, 2021	47.45	48.14	47.27	47.85	1,321,673	+0.75(+1.59%)
Sep 28, 2021	46.77	47.32	46.48	47.10	1,810,030	+0.00(+0.00%)
Sep 27, 2021	47.94	48.35	47.02	47.10	2,090,840	-0.77(-1.61%)
Sep 24, 2021	48.04	48.56	47.83	47.87	1,794,404	-0.38(-0.80%)
Sep 23, 2021	48.32	48.78	48.09	48.25	3,085,204	+0.30(+0.63%)
Sep 22, 2021	48.10	48.40	47.85	47.95	2,462,678	+0.29(+0.60%)
Sep 21, 2021	47.90	48.32	47.63	47.66	2,159,365	+0.16(+0.34%)
Sep 20, 2021	47.08	47.85	46.96	47.50	3,496,311	-0.04(-0.08%)
Sep 17, 2021	47.76	48.14	47.36	47.54	8,351,060	-0.51(-1.06%)
Sep 16, 2021	48.00	48.35	47.53	48.05	2,055,775	+0.09(+0.19%)
Sep 15, 2021	47.81	48.41	47.68	47.96	1,677,106	+0.17(+0.36%)
Sep 14, 2021	47.87	48.07	47.38	47.79	1,315,407	+0.11(+0.23%)
Sep 13, 2021	47.88	48.20	47.50	47.68	1,974,767	+0.53(+1.12%)
Sep 10, 2021	47.97	48.00	47.12	47.15	1,588,850	-0.72(-1.51%)
Sep 09, 2021	48.58	48.58	47.84	47.88	1,833,890	-0.84(-1.72%)
Sep 08, 2021	47.93	48.99	47.75	48.72	2,018,858	+0.58(+1.21%)
Sep 07, 2021	49.26	49.26	47.42	48.14	2,506,188	-1.36(-2.75%)
Sep 03, 2021	49.33	49.65	48.79	49.49	1,710,623	-0.08(-0.16%)
Sep 02, 2021	49.61	49.74	48.92	49.57	2,147,080	+0.15(+0.31%)

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.