Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	49.31	49.37	49.15	48.93	6,513,624	-0.45(-0.91%)
Nov 29, 2021	49.75	49.75	49.23	49.38	3,226,707	+0.09(+0.18%)
Nov 26, 2021	49.75	49.75	49.09	49.29	2,262,435	-1.73(-3.39%)
Nov 24, 2021	50.81	51.03	50.75	51.02	2,273,359	-0.32(-0.62%)
Nov 23, 2021	51.14	51.38	51.12	51.34	2,138,321	+0.30(+0.59%)
Nov 22, 2021	51.07	51.34	51.02	51.04	1,530,485	+0.02(+0.04%)
Nov 19, 2021	51.23	51.23	50.99	51.02	1,802,318	-0.69(-1.33%)
Nov 18, 2021	51.67	51.72	51.66	51.71	2,301,273	-0.05(-0.10%)
Nov 17, 2021	51.78	51.83	51.68	51.76	1,653,752	-0.19(-0.37%)
Nov 16, 2021	52.17	52.19	51.95	51.95	1,462,427	-0.18(-0.35%)
Nov 15, 2021	52.30	52.34	52.10	52.13	1,711,460	-0.10(-0.19%)
Nov 12, 2021	52.21	52.27	52.10	52.23	1,041,492	+0.16(+0.31%)
Nov 11, 2021	52.17	52.20	52.01	52.07	1,979,724	+0.16(+0.31%)
Nov 10, 2021	52.36		51.88	51.91	2,384,508	-0.41(-0.78%)
Nov 09, 2021	52.54	52.54	52.18	52.32	2,626,398	-0.19(-0.36%)
Nov 08, 2021	52.54	52.63	52.45	52.51	1,675,167	+0.01(+0.02%)
Nov 05, 2021	52.45	52.52	52.29	52.50	1,497,202	+0.24(+0.46%)
Nov 04, 2021	52.42	52.43	52.12	52.26	2,221,627	-0.31(-0.59%)
Nov 03, 2021	52.20	52.64	52.20	52.57	1,350,296	+0.35(+0.67%)
Nov 02, 2021	52.30	52.31	52.16	52.22	1,423,028	-0.34(-0.65%)
Nov 01, 2021	52.31	52.57	52.27	52.56	2,089,061	+0.58(+1.12%)
Oct 29, 2021	51.98	52.06	51.87	51.98	2,613,972	-0.42(-0.80%)
Oct 28, 2021	52.24	52.44	52.13	52.40	2,132,726	+0.37(+0.71%)
Oct 27, 2021	52.29	52.35	52.03	52.03	2,846,904	-0.28(-0.54%)
Oct 26, 2021	52.52			52.31	1,517,704	+0.15(+0.29%)
Oct 25, 2021	52.20	52.26	52.04	52.16	1,458,196	-0.09(-0.17%)
Oct 22, 2021	52.22	52.37	52.01	52.25	3,538,720	+0.20(+0.38%)
Oct 21, 2021	52.06	52.22	51.94	52.05	2,293,003	-0.46(-0.88%)
Oct 20, 2021	52.22	52.58	52.22	52.51	1,694,442	+0.25(+0.48%)
Oct 19, 2021	52.23	52.34	52.17	52.26	1,193,016	+0.26(+0.50%)
Oct 18, 2021	51.94	52.07	51.83	52.00	2,023,747	-0.24(-0.46%)
Oct 15, 2021	52.17	52.29	52.09	52.24	2,503,827	+0.38(+0.73%)
Oct 14, 2021	51.84	51.95	51.76	51.86	2,290,622	+0.37(+0.72%)
Oct 13, 2021	51.25	51.51	51.07	51.49	3,347,161	+0.24(+0.47%)
Oct 12, 2021	51.30	51.45	51.15	51.25	2,000,421	+0.04(+0.08%)
Oct 11, 2021	51.56	51.69	51.21	51.21	1,613,890	-0.06(-0.12%)
Oct 08, 2021	51.37	51.42	51.20	51.27	2,050,027	+0.11(+0.22%)
Oct 07, 2021	51.09	51.38	51.08	51.16	2,693,597	+0.36(+0.71%)
Oct 06, 2021	50.36	50.81	50.18	50.80	3,077,020	-0.36(-0.69%)
Oct 05, 2021	50.95	51.34	50.83	51.16	1,424,973	+0.40(+0.78%)
Oct 04, 2021	50.96	51.21	50.58	50.76	2,158,417	-0.23(-0.45%)
Oct 01, 2021	50.90	51.16	50.55	50.99	2,370,314	+0.14(+0.28%)
Sep 30, 2021	51.18	51.22	50.76	50.85	2,179,678	-0.37(-0.72%)
Sep 29, 2021	51.36	51.44	51.17	51.22	3,046,114	-0.01(-0.02%)
Sep 28, 2021	51.51	51.62	51.07	51.23	2,901,573	-0.79(-1.52%)
Sep 27, 2021	51.81	52.07	51.77	52.02	1,344,249	+0.54(+1.05%)
Sep 24, 2021	51.36	51.60	51.36	51.48	3,127,960	-0.35(-0.68%)
Sep 23, 2021	51.63	51.93	51.56	51.83	2,075,555	+0.60(+1.17%)
Sep 22, 2021	51.26	51.68	51.23	51.23	1,905,855	+0.39(+0.77%)
Sep 21, 2021	51.13	51.17	50.78	50.84	1,639,991	+0.43(+0.85%)
Sep 20, 2021	50.41	50.56	50.02	50.41	2,955,911	-1.15(-2.23%)
Sep 17, 2021	52.04	52.05	51.41	51.56	3,022,972	-0.76(-1.45%)
Sep 16, 2021	52.25	52.37	52.08	52.32	5,634,764	-0.16(-0.30%)
Sep 15, 2021	52.26	52.53	52.20	52.48	2,770,233	+0.23(+0.44%)
Sep 14, 2021	52.82	52.82	52.10	52.25	2,126,666	-0.39(-0.74%)
Sep 13, 2021	52.59	52.64	52.43	52.64	2,806,606	+0.67(+1.29%)
Sep 10, 2021	52.51	52.51	51.96	51.97	1,146,701	-0.28(-0.54%)
Sep 09, 2021	52.31	52.49	52.16	52.25	1,372,840	-0.06(-0.11%)
Sep 08, 2021	52.54	52.67	52.25	52.31	1,677,589	-0.42(-0.80%)
Sep 07, 2021	52.75	52.89	52.73	52.73	2,015,988	-0.15(-0.28%)
Sep 03, 2021	52.79	52.92	52.65	52.88	1,735,003	+0.25(+0.48%)
Sep 02, 2021	52.59	52.72	52.52	52.63	1,970,205	+0.19(+0.36%)

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.