Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	49.83	50.84	48.49	48.76	3,596,879	-1.44(-2.87%)
Nov 29, 2021	50.44	50.86	49.73	50.20	1,870,035	-0.08(-0.16%)
Nov 26, 2021	50.29	51.19	49.57	50.28	1,556,099	-1.03(-2.01%)
Nov 24, 2021	51.51	51.90	50.97	51.31	1,507,268	-0.24(-0.47%)
Nov 23, 2021	50.93	51.68	50.54	51.56	1,468,257	+0.47(+0.92%)
Nov 22, 2021	51.21	51.59	50.36	51.09	2,004,853	+0.17(+0.33%)
Nov 19, 2021	50.58	52.35	50.54	50.92	3,665,115	+0.50(+0.99%)
Nov 18, 2021	51.17	50.51	50.31	50.43	1,761,303	-0.60(-1.18%)
Nov 17, 2021	50.15	51.13	49.77	51.03	2,657,820	+0.82(+1.63%)
Nov 16, 2021	49.47	50.69	49.19	50.21	1,691,796	+0.93(+1.88%)
Nov 15, 2021	50.16	50.23	49.17	49.29	1,868,907	-0.77(-1.54%)
Nov 12, 2021	49.69	50.29	49.46	50.06	1,876,879	+0.64(+1.30%)
Nov 11, 2021	49.66	50.07	49.39	49.41	3,361,074	+0.08(+0.16%)
Nov 10, 2021	50.14		49.26	49.33	2,877,213	-1.26(-2.49%)
Nov 09, 2021	49.42	50.94	49.33	50.59	2,670,139	+1.60(+3.26%)
Nov 08, 2021	49.17	49.38	48.56	48.99	2,092,920	-0.16(-0.32%)
Nov 05, 2021	48.33	49.41	48.17	49.15	2,651,101	+1.32(+2.75%)
Nov 04, 2021	47.64	48.55	47.51	47.83	2,122,334	+0.67(+1.43%)
Nov 03, 2021	46.33	47.98	46.33	47.16	3,009,103	+0.58(+1.26%)
Nov 02, 2021	47.56	47.56	46.15	46.58	2,461,892	-0.87(-1.83%)
Nov 01, 2021	46.83	47.72	46.86	47.44	1,919,529	+0.58(+1.25%)
Oct 29, 2021	47.48	48.30	46.77	46.86	2,835,465	-0.57(-1.19%)
Oct 28, 2021	47.81	47.91	47.00	47.42	3,138,077	-0.09(-0.18%)
Oct 27, 2021	48.08	50.05	47.50	47.51	4,552,320	+0.07(+0.14%)
Oct 26, 2021	48.11			47.44	3,741,654	-1.15(-2.37%)
Oct 25, 2021	48.41	48.93	48.09	48.59	3,146,263	+0.14(+0.28%)
Oct 22, 2021	49.05	49.62	48.38	48.46	2,021,895	-0.37(-0.76%)
Oct 21, 2021	48.61	49.14	48.30	48.83	1,353,438	-0.11(-0.22%)
Oct 20, 2021	48.18	49.28	48.15	48.93	1,924,337	+0.96(+1.99%)
Oct 19, 2021	48.25	48.37	47.81	47.98	1,878,671	-0.14(-0.28%)
Oct 18, 2021	46.96	48.15	46.73	48.12	2,253,981	+0.94(+1.98%)
Oct 15, 2021	48.37	48.60	47.13	47.18	2,997,349	-0.81(-1.69%)
Oct 14, 2021	46.82	48.08	46.76	47.99	1,903,770	+1.42(+3.06%)
Oct 13, 2021	46.74	47.23	46.39	46.57	2,459,145	-0.09(-0.19%)
Oct 12, 2021	46.12	46.83	45.94	46.65	2,233,049	+0.60(+1.31%)
Oct 11, 2021	46.15	46.57	45.97	46.05	1,452,841	-0.08(-0.17%)
Oct 08, 2021	46.51	46.74	45.94	46.13	1,461,071	-0.32(-0.69%)
Oct 07, 2021	46.09	47.07	46.09	46.45	1,662,856	+0.65(+1.43%)
Oct 06, 2021	45.06	46.16	44.91	45.80	1,892,068	+0.45(+0.99%)
Oct 05, 2021	45.33	45.73	44.79	45.35	1,687,238	+0.27(+0.61%)
Oct 04, 2021	44.77	45.71	44.57	45.07	1,749,000	+0.12(+0.26%)
Oct 01, 2021	45.14	45.37	44.42	44.96	2,602,890	+0.20(+0.46%)
Sep 30, 2021	46.88	46.93	44.74	44.75	2,204,469	-1.95(-4.17%)
Sep 29, 2021	46.18	47.07	46.18	46.70	1,619,712	+0.71(+1.55%)
Sep 28, 2021	46.62	47.20	45.68	45.99	2,365,984	-1.12(-2.38%)
Sep 27, 2021	46.05	47.25	45.68	47.11	3,338,037	+0.83(+1.79%)
Sep 24, 2021	46.06	46.55	45.59	46.28	2,302,052	+0.13(+0.27%)
Sep 23, 2021	46.88	47.20	46.11	46.16	2,636,245	-0.51(-1.09%)
Sep 22, 2021	46.40	47.38	46.11	46.66	2,664,583	+0.76(+1.66%)
Sep 21, 2021	46.11	46.47	45.41	45.90	2,009,916	-0.26(-0.57%)
Sep 20, 2021	46.34	47.08	45.57	46.17	3,072,386	-1.24(-2.61%)
Sep 17, 2021	46.57	47.67	46.57	47.40	4,843,680	+0.55(+1.16%)
Sep 16, 2021	46.10	47.60	46.10	46.86	2,552,343	+0.62(+1.35%)
Sep 15, 2021	45.64	46.28	45.33	46.24	4,364,886	+0.39(+0.85%)
Sep 14, 2021	47.25	47.50	45.60	45.85	2,847,640	-1.07(-2.28%)
Sep 13, 2021	47.05	47.12	46.08	46.92	3,335,111	+0.34(+0.73%)
Sep 10, 2021	47.49	47.68	46.50	46.58	2,530,745	-0.53(-1.13%)
Sep 09, 2021	48.00	48.16	47.06	47.11	4,784,304	-1.02(-2.12%)
Sep 08, 2021	48.39	49.40	48.11	48.13	5,820,472	-3.10(-6.05%)
Sep 07, 2021	51.57	52.05	51.09	51.23	2,188,277	-0.65(-1.25%)
Sep 03, 2021	52.48	52.77	51.32	51.88	2,219,448	-0.79(-1.49%)
Sep 02, 2021	53.32	53.52	52.50	52.67	1,477,456	-0.48(-0.90%)

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.