Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	49.55	49.97	48.87	49.06	449,173	-1.32(-2.62%)
Nov 29, 2021	51.84	51.97	50.09	50.38	460,677	-0.58(-1.14%)
Nov 26, 2021	51.23	51.83	49.38	50.96	560,865	-2.92(-5.42%)
Nov 24, 2021	53.64	54.28	53.20	53.88	369,954	+0.12(+0.22%)
Nov 23, 2021	52.80	54.17	52.11	53.76	559,627	+1.37(+2.62%)
Nov 22, 2021	49.82	52.75	49.78	52.39	694,651	+3.13(+6.35%)
Nov 19, 2021	48.63	49.63	48.21	49.26	538,649	-0.28(-0.57%)
Nov 18, 2021	49.58	50.00	49.53	49.54	387,490	-0.05(-0.10%)
Nov 17, 2021	50.61	50.80	48.81	49.59	421,552	-1.43(-2.80%)
Nov 16, 2021	50.73	51.08	50.22	51.02	2,617,349	+0.18(+0.35%)
Nov 15, 2021	50.48	50.95	49.96	50.84	287,908	+0.79(+1.58%)
Nov 12, 2021	50.62	50.66	49.18	50.05	396,832	-0.65(-1.28%)
Nov 11, 2021	50.23	50.77	49.91	50.70	479,707	+0.58(+1.16%)
Nov 10, 2021	50.25		49.83	50.12	539,650	-0.02(-0.04%)
Nov 09, 2021	51.11	51.30	49.97	50.14	820,756	-1.25(-2.43%)
Nov 08, 2021	52.25	52.99	51.23	51.39	354,612	-0.70(-1.34%)
Nov 05, 2021	51.50	52.35	51.38	52.09	573,129	+1.35(+2.66%)
Nov 04, 2021	51.66	51.66	49.85	50.74	605,603	-1.01(-1.95%)
Nov 03, 2021	49.61	51.77	49.61	51.75	867,009	+1.74(+3.48%)
Nov 02, 2021	51.16	51.70	49.61	50.01	479,146	-1.60(-3.10%)
Nov 01, 2021	50.09	51.61	49.40	51.61	560,798	+2.08(+4.20%)
Oct 29, 2021	50.01	50.04	49.28	49.53	503,177	-0.37(-0.74%)
Oct 28, 2021	49.33	50.00	49.04	49.90	387,468	+0.42(+0.85%)
Oct 27, 2021	51.05	51.60	49.46	49.48	763,031	-2.25(-4.35%)
Oct 26, 2021	51.98			51.73	575,900	-0.27(-0.52%)
Oct 25, 2021	52.00	52.59	51.98	52.00	435,914	-0.08(-0.15%)
Oct 22, 2021	51.50	52.35	51.25	52.08	374,504	+0.59(+1.15%)
Oct 21, 2021	52.65	52.65	51.12	51.49	505,151	-1.08(-2.05%)
Oct 20, 2021	51.20	52.58	50.92	52.57	565,221	+1.21(+2.36%)
Oct 19, 2021	52.79	52.79	50.65	51.36	767,524	-1.19(-2.26%)
Oct 18, 2021	52.36	53.35	52.06	52.55	587,566	-0.15(-0.28%)
Oct 15, 2021	53.76	53.87	52.65	52.70	442,231	-0.08(-0.15%)
Oct 14, 2021	52.00	52.93	51.60	52.78	371,115	+1.54(+3.01%)
Oct 13, 2021	51.40	51.80	50.29	51.24	352,922	-0.37(-0.72%)
Oct 12, 2021	51.94	52.05	51.15	51.61	761,006	-0.35(-0.67%)
Oct 11, 2021	53.23	53.53	51.94	51.96	370,188	-1.06(-2.00%)
Oct 08, 2021	53.08	53.57	52.75	53.02	237,999	-0.11(-0.21%)
Oct 07, 2021	52.75	53.59	52.40	53.13	503,911	+0.88(+1.68%)
Oct 06, 2021	52.52	52.80	51.13	52.25	505,271	-0.78(-1.47%)
Oct 05, 2021	53.87	54.14	52.97	53.03	761,977	-0.37(-0.69%)
Oct 04, 2021	53.52	54.31	52.90	53.40	819,685	+0.00(+0.00%)
Oct 01, 2021	51.81	54.15	51.81	53.40	748,009	+1.45(+2.79%)
Sep 30, 2021	54.05	54.18	51.76	51.95	734,470	-1.68(-3.13%)
Sep 29, 2021	54.16	54.29	53.22	53.63	383,023	+0.03(+0.06%)
Sep 28, 2021	53.89	54.43	53.46	53.60	709,763	+0.09(+0.17%)
Sep 27, 2021	52.41	53.77	51.92	53.51	621,957	+1.51(+2.90%)
Sep 24, 2021	51.90	52.37	51.65	52.00	629,365	+0.11(+0.21%)
Sep 23, 2021	51.28	52.33	51.07	51.89	499,876	+1.15(+2.27%)
Sep 22, 2021	50.52	51.31	50.41	50.74	494,471	+0.86(+1.72%)
Sep 21, 2021	50.19	50.34	49.47	49.88	434,522	-0.31(-0.62%)
Sep 20, 2021	49.11	50.20	49.11	50.19	616,851	-0.37(-0.73%)
Sep 17, 2021	50.80	50.80	50.10	50.56	1,583,441	+0.08(+0.16%)
Sep 16, 2021	51.50	51.50	50.43	50.48	466,097	-0.56(-1.10%)
Sep 15, 2021	51.45	51.88	50.73	51.04	534,176	-0.43(-0.84%)
Sep 14, 2021	53.08	53.31	51.14	51.47	512,099	-1.28(-2.43%)
Sep 13, 2021	53.72	53.72	52.13	52.75	371,164	-0.31(-0.58%)
Sep 10, 2021	54.19	54.19	53.03	53.06	297,672	-0.56(-1.04%)
Sep 09, 2021	54.06	54.75	53.55	53.62	498,519	-0.55(-1.02%)
Sep 08, 2021	54.21	55.07	54.08	54.17	576,980	-0.60(-1.10%)
Sep 07, 2021	54.92	56.01	54.66	54.77	475,894	-0.25(-0.45%)
Sep 03, 2021	56.15	56.27	54.96	55.02	320,990	-1.15(-2.05%)
Sep 02, 2021	56.03	56.62	55.52	56.17	431,939	+0.32(+0.57%)

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.