Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	52.09	52.17	51.10	51.24	7,179,650	-1.48(-2.80%)
Nov 29, 2021	53.04	53.22	52.31	52.71	2,878,796	+0.12(+0.23%)
Nov 26, 2021	52.66	52.95	51.70	52.59	3,624,137	-1.36(-2.53%)
Nov 24, 2021	53.64	54.09	53.25	53.95	3,238,480	+0.20(+0.37%)
Nov 23, 2021	52.97	53.87	52.77	53.75	3,117,243	+0.89(+1.68%)
Nov 22, 2021	52.77	53.54	52.48	52.86	3,527,181	+0.40(+0.76%)
Nov 19, 2021	52.52	52.92	51.79	52.47	2,796,452	-0.44(-0.82%)
Nov 18, 2021	53.77	53.14	52.86	52.90	2,952,024	-0.97(-1.79%)
Nov 17, 2021	53.94	54.22	53.83	53.87	3,124,991	-0.32(-0.59%)
Nov 16, 2021	54.58	54.84	54.13	54.19	3,292,474	+0.02(+0.04%)
Nov 15, 2021	53.86	54.35	53.60	54.17	3,649,179	+0.53(+0.98%)
Nov 12, 2021	53.02	53.70	52.87	53.64	2,592,419	+0.64(+1.21%)
Nov 11, 2021	52.69	53.14	52.42	53.00	3,509,693	+0.29(+0.55%)
Nov 10, 2021	53.08			52.71	2,654,553	-0.24(-0.46%)
Nov 09, 2021	53.11	53.14	52.69	52.96	1,826,973	-0.44(-0.83%)
Nov 08, 2021	53.62	53.90	53.26	53.40	2,070,273	+0.00(+0.00%)
Nov 05, 2021	53.01	53.90	52.77	53.40	3,430,933	+0.99(+1.89%)
Nov 04, 2021	52.58	52.68	51.48	52.41	2,852,535	-0.34(-0.64%)
Nov 03, 2021	51.61	53.17	51.53	52.75	4,548,404	+0.88(+1.71%)
Nov 02, 2021	51.66	51.98	51.20	51.86	2,915,563	+0.24(+0.46%)
Nov 01, 2021	50.77	51.66	50.81	51.63	2,556,762	+1.13(+2.24%)
Oct 29, 2021	51.98	51.98	50.32	50.50	5,333,113	-1.59(-3.05%)
Oct 28, 2021	52.52	53.28	51.46	52.09	5,089,083	-0.60(-1.14%)
Oct 27, 2021	53.63	54.25	52.69	52.69	3,658,068	-1.07(-1.99%)
Oct 26, 2021	53.89			53.76	2,846,604	+0.15(+0.28%)
Oct 25, 2021	53.34	53.73	53.05	53.61	2,326,824	+0.41(+0.78%)
Oct 22, 2021	53.06	53.41	52.66	53.20	2,014,807	+0.40(+0.75%)
Oct 21, 2021	52.91	53.08	52.40	52.81	2,109,639	-0.30(-0.57%)
Oct 20, 2021	52.51	53.20	52.42	53.11	2,252,796	+0.61(+1.17%)
Oct 19, 2021	52.48	52.68	52.21	52.49	2,199,620	+0.59(+1.14%)
Oct 18, 2021	52.26	52.39	51.64	51.90	2,837,284	-0.37(-0.70%)
Oct 15, 2021	52.51	52.68	52.19	52.27	7,554,008	+0.19(+0.36%)
Oct 14, 2021	51.32	52.11	50.71	52.08	2,923,317	+1.31(+2.58%)
Oct 13, 2021	51.14	51.23	50.05	50.77	2,876,351	-0.44(-0.86%)
Oct 12, 2021	51.26	51.52	51.00	51.21	2,999,855	-0.05(-0.09%)
Oct 11, 2021	51.48	52.12	51.20	51.26	2,725,419	-0.04(-0.07%)
Oct 08, 2021	51.16	51.65	51.02	51.30	2,407,197	+0.34(+0.66%)
Oct 07, 2021	50.68	51.18	50.47	50.96	2,392,455	+0.79(+1.58%)
Oct 06, 2021	49.78	50.18	49.31	50.17	2,666,098	-0.10(-0.21%)
Oct 05, 2021	49.85	50.46	49.46	50.27	2,365,088	+0.62(+1.25%)
Oct 04, 2021	49.82	50.72	49.46	49.65	3,264,219	-0.16(-0.32%)
Oct 01, 2021	49.19	50.14	49.07	49.81	2,427,551	+0.76(+1.55%)
Sep 30, 2021	49.90	49.90	48.97	49.05	3,525,090	-0.57(-1.16%)
Sep 29, 2021	49.75	50.10	49.59	49.62	2,349,076	-0.08(-0.17%)
Sep 28, 2021	50.24	50.55	49.63	49.71	3,221,174	-0.54(-1.07%)
Sep 27, 2021	50.00	50.73	49.61	50.25	2,678,081	+0.72(+1.46%)
Sep 24, 2021	49.31	49.89	49.21	49.52	2,303,322	+0.23(+0.46%)
Sep 23, 2021	49.08	49.92	49.08	49.30	3,251,099	+0.48(+0.98%)
Sep 22, 2021	48.94	49.20	48.65	48.82	4,390,973	+0.50(+1.03%)
Sep 21, 2021	49.32	49.40	48.26	48.32	3,771,617	-0.68(-1.38%)
Sep 20, 2021	49.78	49.87	48.25	48.99	4,691,066	-1.81(-3.56%)
Sep 17, 2021	51.19	51.67	50.76	50.80	8,486,057	-0.54(-1.04%)
Sep 16, 2021	51.44	51.70	51.08	51.34	2,355,194	-0.09(-0.18%)
Sep 15, 2021	51.17	51.85	51.05	51.43	2,590,574	+0.35(+0.68%)
Sep 14, 2021	52.24	52.24	50.97	51.08	2,714,045	-0.88(-1.70%)
Sep 13, 2021	51.95	52.16	51.95	51.97	2,307,924	+0.54(+1.04%)
Sep 10, 2021	52.22	52.26	51.42	51.43	2,265,047	-0.45(-0.87%)
Sep 09, 2021	51.88	52.63	51.77	51.88	2,676,426	-0.03(-0.05%)
Sep 08, 2021	51.85	52.07	51.56	51.91	2,647,083	-0.08(-0.14%)
Sep 07, 2021	52.41	52.60	51.96	51.99	2,598,152	-0.43(-0.83%)
Sep 03, 2021	52.61	52.78	52.25	52.42	1,947,593	-0.26(-0.50%)
Sep 02, 2021	53.25	53.25	52.53	52.68	2,659,013	-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.