Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	51.79	51.88	50.81	50.94	7,220,822	-1.47(-2.80%)
Nov 29, 2021	52.74	52.92	52.01	52.41	2,895,305	+0.12(+0.23%)
Nov 26, 2021	52.36	52.65	51.40	52.29	3,644,920	-1.35(-2.53%)
Nov 24, 2021	53.33	53.79	52.95	53.64	3,257,051	+0.20(+0.37%)
Nov 23, 2021	52.67	53.56	52.47	53.45	3,135,119	+0.88(+1.68%)
Nov 22, 2021	52.47	53.24	52.18	52.56	3,547,408	+0.40(+0.76%)
Nov 19, 2021	52.22	52.62	51.50	52.17	2,812,488	-0.43(-0.82%)
Nov 18, 2021	53.47	52.83	52.56	52.60	2,968,953	-0.96(-1.79%)
Nov 17, 2021	53.63	53.91	53.52	53.56	3,142,911	-0.32(-0.59%)
Nov 16, 2021	54.27	54.53	53.82	53.88	3,311,355	+0.02(+0.03%)
Nov 15, 2021	53.55	54.04	53.30	53.86	3,670,105	+0.52(+0.98%)
Nov 12, 2021	52.72	53.40	52.57	53.34	2,607,285	+0.64(+1.21%)
Nov 11, 2021	52.39	52.84	52.12	52.70	3,529,819	+0.29(+0.55%)
Nov 10, 2021	52.78			52.41	2,669,776	-0.24(-0.46%)
Nov 09, 2021	52.80	52.84	52.39	52.65	1,837,450	-0.44(-0.83%)
Nov 08, 2021	53.32	53.59	52.95	53.09	2,082,145	+0.00(+0.00%)
Nov 05, 2021	52.71	53.59	52.47	53.09	3,450,608	+0.98(+1.89%)
Nov 04, 2021	52.28	52.38	51.18	52.11	2,868,893	-0.34(-0.64%)
Nov 03, 2021	51.32	52.87	51.24	52.45	4,574,487	+0.88(+1.71%)
Nov 02, 2021	51.36	51.69	50.91	51.57	2,932,283	+0.23(+0.46%)
Nov 01, 2021	50.48	51.36	50.53	51.33	2,571,424	+1.12(+2.24%)
Oct 29, 2021	51.68	51.68	50.03	50.21	5,363,696	-1.58(-3.05%)
Oct 28, 2021	52.22	52.98	51.17	51.79	5,118,266	-0.60(-1.14%)
Oct 27, 2021	53.33	53.94	52.39	52.39	3,679,045	-1.07(-2.00%)
Oct 26, 2021	53.58			53.46	2,862,928	+0.15(+0.28%)
Oct 25, 2021	53.04	53.42	52.75	53.31	2,340,168	+0.41(+0.78%)
Oct 22, 2021	52.76	53.10	52.36	52.90	2,026,361	+0.39(+0.75%)
Oct 21, 2021	52.61	52.78	52.10	52.50	2,121,736	-0.30(-0.57%)
Oct 20, 2021	52.21	52.89	52.12	52.80	2,265,714	+0.61(+1.17%)
Oct 19, 2021	52.18	52.38	51.91	52.20	2,212,233	+0.59(+1.14%)
Oct 18, 2021	51.96	52.09	51.34	51.61	2,853,555	-0.36(-0.70%)
Oct 15, 2021	52.21	52.38	51.89	51.97	7,597,327	+0.19(+0.36%)
Oct 14, 2021	51.03	51.81	50.42	51.78	2,940,081	+1.30(+2.58%)
Oct 13, 2021	50.85	50.94	49.76	50.48	2,892,846	-0.44(-0.86%)
Oct 12, 2021	50.97	51.22	50.71	50.92	3,017,058	-0.05(-0.09%)
Oct 11, 2021	51.18	51.83	50.90	50.97	2,741,048	-0.04(-0.07%)
Oct 08, 2021	50.87	51.36	50.73	51.01	2,421,001	+0.34(+0.66%)
Oct 07, 2021	50.39	50.88	50.18	50.67	2,406,175	+0.79(+1.58%)
Oct 06, 2021	49.50	49.89	49.03	49.88	2,681,387	-0.10(-0.21%)
Oct 05, 2021	49.57	50.17	49.17	49.99	2,378,650	+0.62(+1.25%)
Oct 04, 2021	49.54	50.43	49.17	49.37	3,282,938	-0.16(-0.32%)
Oct 01, 2021	48.91	49.86	48.79	49.53	2,441,472	+0.76(+1.55%)
Sep 30, 2021	49.61	49.61	48.69	48.77	3,545,305	-0.57(-1.16%)
Sep 29, 2021	49.46	49.81	49.30	49.34	2,362,547	-0.08(-0.17%)
Sep 28, 2021	49.95	50.26	49.35	49.43	3,239,646	-0.53(-1.07%)
Sep 27, 2021	49.72	50.44	49.32	49.96	2,693,438	+0.72(+1.46%)
Sep 24, 2021	49.03	49.60	48.93	49.24	2,316,531	+0.22(+0.46%)
Sep 23, 2021	48.80	49.63	48.80	49.01	3,269,742	+0.48(+0.98%)
Sep 22, 2021	48.66	48.92	48.37	48.54	4,416,154	+0.50(+1.03%)
Sep 21, 2021	49.04	49.12	47.98	48.04	3,793,246	-0.67(-1.38%)
Sep 20, 2021	49.49	49.59	47.98	48.72	4,717,968	-1.80(-3.56%)
Sep 17, 2021	50.89	51.37	50.47	50.51	8,534,721	-0.53(-1.04%)
Sep 16, 2021	51.15	51.41	50.79	51.04	2,368,700	-0.09(-0.18%)
Sep 15, 2021	50.88	51.56	50.76	51.14	2,605,429	+0.35(+0.68%)
Sep 14, 2021	51.94	51.94	50.68	50.79	2,729,609	-0.88(-1.70%)
Sep 13, 2021	51.65	51.86	51.65	51.67	2,321,159	+0.53(+1.04%)
Sep 10, 2021	51.92	51.96	51.13	51.14	2,278,036	-0.45(-0.87%)
Sep 09, 2021	51.59	52.33	51.47	51.59	2,691,774	-0.03(-0.05%)
Sep 08, 2021	51.56	51.77	51.27	51.62	2,662,262	-0.07(-0.14%)
Sep 07, 2021	52.11	52.30	51.66	51.69	2,613,052	-0.43(-0.83%)
Sep 03, 2021	52.31	52.48	51.96	52.12	1,958,761	-0.26(-0.50%)
Sep 02, 2021	52.94	52.94	52.23	52.38	2,674,262	-0.33(-0.62%)

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.