Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	50.92	51.55	49.80	49.98	20,050	-0.76(-1.49%)
Nov 29, 2021	51.79	52.59	50.34	50.74	21,832	-0.40(-0.78%)
Nov 26, 2021	52.32	52.32	50.74	51.13	17,254	-1.54(-2.93%)
Nov 24, 2021	52.81	53.06	52.46	52.68	12,416	-0.18(-0.33%)
Nov 23, 2021	52.68	53.03	52.10	52.85	14,659	+0.35(+0.67%)
Nov 22, 2021	52.15	53.47	51.80	52.50	12,788	+0.31(+0.59%)
Nov 19, 2021	52.76	52.76	51.93	52.19	20,592	-0.79(-1.50%)
Nov 18, 2021	53.69	53.07	52.59	52.98	17,756	-0.84(-1.55%)
Nov 17, 2021	53.20	53.86	52.63	53.82	19,039	+0.75(+1.41%)
Nov 16, 2021	53.12	53.33	52.85	53.07	19,920	-0.18(-0.33%)
Nov 15, 2021	53.42	53.84	52.83	53.25	20,923	-0.13(-0.25%)
Nov 12, 2021	53.47	53.69	52.50	53.38	21,626	-0.09(-0.16%)
Nov 11, 2021	53.34	53.69	53.03	53.47	21,690	+0.18(+0.33%)
Nov 10, 2021	52.72	53.51		53.29	18,766	+0.57(+1.09%)
Nov 09, 2021	52.32	52.76	52.06	52.72	14,728	+0.48(+0.93%)
Nov 08, 2021	52.50	52.59	51.88	52.24	19,071	-0.31(-0.59%)
Nov 05, 2021	51.27	52.76	50.61	52.54	19,906	+1.67(+3.29%)
Nov 04, 2021	50.91	51.31	50.43	50.87	13,763	-0.04(-0.09%)
Nov 03, 2021	50.03	51.40	50.03	50.91	28,470	+0.48(+0.96%)
Nov 02, 2021	49.59	50.50	49.33	50.43	16,923	+0.75(+1.51%)
Nov 01, 2021	49.28	50.12	49.11	49.68	16,852	+0.57(+1.17%)
Oct 29, 2021	48.80	49.68	48.71	49.11	25,362	+0.40(+0.81%)
Oct 28, 2021	48.49	49.54	48.23	48.71	16,082	+0.18(+0.36%)
Oct 27, 2021	49.06	48.93	47.79	48.54	14,064	-0.26(-0.54%)
Oct 26, 2021	50.47		48.71	48.80	23,562	-1.67(-3.32%)
Oct 25, 2021	48.89	50.47	48.89	50.47	27,788	+1.67(+3.43%)
Oct 22, 2021	48.89	48.89	48.45	48.80	9,307	+0.18(+0.36%)
Oct 21, 2021	48.32	48.80	47.57	48.62	19,601	+0.04(+0.09%)
Oct 20, 2021	47.61	48.84	47.35	48.58	14,249	+0.97(+2.04%)
Oct 19, 2021	47.26	47.88	46.82	47.61	9,075	+0.57(+1.22%)
Oct 18, 2021	47.39	47.61	46.73	47.04	14,661	-0.31(-0.65%)
Oct 15, 2021	48.23	48.49	47.26	47.35	22,403	-0.84(-1.74%)
Oct 14, 2021	48.76	49.17	48.10	48.18	25,247	-0.48(-1.00%)
Oct 13, 2021	48.27	48.76	47.61	48.67	19,840	+0.44(+0.91%)
Oct 12, 2021	47.35	48.84	46.77	48.23	18,260	+0.70(+1.48%)
Oct 11, 2021	46.47	48.18	46.29	47.52	24,717	+1.10(+2.37%)
Oct 08, 2021	45.63	46.82	45.63	46.42	20,474	+0.84(+1.84%)
Oct 07, 2021	46.11	46.51	45.58	45.58	20,292	-0.53(-1.15%)
Oct 06, 2021	45.63	46.25	44.92	46.11	14,395	+0.31(+0.67%)
Oct 05, 2021	45.45	45.92	45.14	45.80	14,493	+0.31(+0.68%)
Oct 04, 2021	45.50	45.64	45.14	45.50	21,952	+0.35(+0.78%)
Oct 01, 2021	45.01	45.74	44.31	45.14	15,683	+0.26(+0.59%)
Sep 30, 2021	45.36	45.36	44.57	44.88	12,306	-0.44(-0.97%)
Sep 29, 2021	44.75	45.85	44.75	45.32	16,857	+0.57(+1.28%)
Sep 28, 2021	44.53	45.06	44.13	44.75	17,217	-0.18(-0.39%)
Sep 27, 2021	45.06	46.07	44.92	44.92	18,424	-0.18(-0.39%)
Sep 24, 2021	45.01	45.43	44.75	45.10	16,860	+0.13(+0.29%)
Sep 23, 2021	44.70	45.89	44.70	44.97	22,180	+0.26(+0.59%)
Sep 22, 2021	43.38	45.58	43.38	44.70	30,198	+1.45(+3.36%)
Sep 21, 2021	43.07	43.82	42.63	43.25	38,912	-0.35(-0.81%)
Sep 20, 2021	43.60	44.48	42.59	43.60	36,265	-0.35(-0.80%)
Sep 17, 2021	44.92	45.58	43.60	43.96	50,657	-0.79(-1.77%)
Sep 16, 2021	44.75	44.92	44.04	44.75	21,951	-0.09(-0.20%)
Sep 15, 2021	44.26	44.97	44.04	44.84	20,635	+0.66(+1.50%)
Sep 14, 2021	45.85	45.85	43.65	44.18	29,187	-1.63(-3.56%)
Sep 13, 2021	45.85	46.25	45.50	45.80	22,962	+0.04(+0.10%)
Sep 10, 2021	46.25	46.51	45.58	45.76	36,572	-0.53(-1.14%)
Sep 09, 2021	48.05	48.36	46.29	46.29	26,486	-1.81(-3.75%)
Sep 08, 2021	48.89	49.28	48.10	48.10	14,300	-0.84(-1.71%)
Sep 07, 2021	48.93	49.20	48.76	48.93	17,755	-0.31(-0.63%)
Sep 03, 2021	49.50	49.50	48.93	49.24	11,002	-0.26(-0.53%)
Sep 02, 2021	49.72	49.77	49.07	49.50	12,967	-0.09(-0.18%)

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.