Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	51.54	51.63	50.57	50.70	7,255,438	-1.46(-2.80%)
Nov 29, 2021	52.49	52.67	51.76	52.16	2,909,184	+0.12(+0.23%)
Nov 26, 2021	52.11	52.40	51.16	52.04	3,662,393	-1.35(-2.53%)
Nov 24, 2021	53.08	53.53	52.70	53.39	3,272,665	+0.20(+0.37%)
Nov 23, 2021	52.41	53.31	52.22	53.19	3,150,148	+0.88(+1.68%)
Nov 22, 2021	52.22	52.99	51.93	52.31	3,564,413	+0.39(+0.76%)
Nov 19, 2021	51.97	52.37	51.25	51.92	2,825,971	-0.43(-0.82%)
Nov 18, 2021	53.21	52.58	52.31	52.35	2,983,185	-0.96(-1.79%)
Nov 17, 2021	53.38	53.65	53.27	53.30	3,157,978	-0.32(-0.59%)
Nov 16, 2021	54.01	54.27	53.56	53.62	3,327,229	+0.02(+0.03%)
Nov 15, 2021	53.30	53.78	53.04	53.60	3,687,699	+0.52(+0.98%)
Nov 12, 2021	52.47	53.14	52.32	53.08	2,619,784	+0.63(+1.21%)
Nov 11, 2021	52.14	52.59	51.87	52.45	3,546,740	+0.29(+0.55%)
Nov 10, 2021	52.52			52.16	2,682,574	-0.24(-0.46%)
Nov 09, 2021	52.55	52.59	52.14	52.40	1,846,258	-0.44(-0.83%)
Nov 08, 2021	53.06	53.33	52.70	52.84	2,092,127	+0.00(+0.00%)
Nov 05, 2021	52.46	53.34	52.22	52.84	3,467,150	+0.98(+1.89%)
Nov 04, 2021	52.03	52.13	50.94	51.86	2,882,646	-0.34(-0.64%)
Nov 03, 2021	51.07	52.62	51.00	52.20	4,596,416	+0.88(+1.71%)
Nov 02, 2021	51.12	51.44	50.67	51.32	2,946,340	+0.23(+0.46%)
Nov 01, 2021	50.24	51.12	50.28	51.09	2,583,751	+1.12(+2.24%)
Oct 29, 2021	51.43	51.43	49.79	49.97	5,389,409	-1.57(-3.05%)
Oct 28, 2021	51.97	52.73	50.92	51.55	5,142,802	-0.60(-1.14%)
Oct 27, 2021	53.07	53.69	52.14	52.14	3,696,682	-1.06(-1.99%)
Oct 26, 2021	53.32			53.20	2,876,652	+0.15(+0.28%)
Oct 25, 2021	52.78	53.17	52.50	53.05	2,351,386	+0.41(+0.78%)
Oct 22, 2021	52.50	52.85	52.11	52.64	2,036,075	+0.39(+0.75%)
Oct 21, 2021	52.36	52.52	51.85	52.25	2,131,908	-0.30(-0.57%)
Oct 20, 2021	51.96	52.64	51.87	52.55	2,276,576	+0.61(+1.17%)
Oct 19, 2021	51.93	52.13	51.67	51.95	2,222,839	+0.59(+1.14%)
Oct 18, 2021	51.71	51.84	51.10	51.36	2,867,235	-0.36(-0.70%)
Oct 15, 2021	51.96	52.13	51.64	51.72	7,633,747	+0.19(+0.36%)
Oct 14, 2021	50.78	51.56	50.18	51.54	2,954,176	+1.29(+2.58%)
Oct 13, 2021	50.61	50.70	49.53	50.24	2,906,714	-0.44(-0.86%)
Oct 12, 2021	50.73	50.98	50.47	50.68	3,031,521	-0.05(-0.09%)
Oct 11, 2021	50.94	51.58	50.66	50.73	2,754,188	-0.04(-0.07%)
Oct 08, 2021	50.62	51.11	50.48	50.76	2,432,607	+0.34(+0.66%)
Oct 07, 2021	50.15	50.64	49.94	50.43	2,417,710	+0.78(+1.58%)
Oct 06, 2021	49.26	49.66	48.79	49.65	2,694,241	-0.10(-0.21%)
Oct 05, 2021	49.33	49.94	48.94	49.75	2,390,053	+0.61(+1.25%)
Oct 04, 2021	49.30	50.19	48.94	49.13	3,298,676	-0.16(-0.32%)
Oct 01, 2021	48.68	49.62	48.56	49.29	2,453,176	+0.75(+1.55%)
Sep 30, 2021	49.38	49.38	48.45	48.54	3,562,301	-0.57(-1.16%)
Sep 29, 2021	49.23	49.57	49.07	49.11	2,373,872	-0.08(-0.17%)
Sep 28, 2021	49.71	50.02	49.11	49.19	3,255,177	-0.53(-1.07%)
Sep 27, 2021	49.48	50.20	49.09	49.72	2,706,350	+0.72(+1.46%)
Sep 24, 2021	48.80	49.37	48.70	49.00	2,327,636	+0.22(+0.46%)
Sep 23, 2021	48.57	49.40	48.57	48.78	3,285,417	+0.47(+0.98%)
Sep 22, 2021	48.43	48.69	48.14	48.31	4,437,324	+0.49(+1.03%)
Sep 21, 2021	48.81	48.88	47.75	47.81	3,811,430	-0.67(-1.38%)
Sep 20, 2021	49.26	49.35	47.75	48.48	4,740,585	-1.79(-3.56%)
Sep 17, 2021	50.65	51.13	50.23	50.27	8,575,635	-0.53(-1.04%)
Sep 16, 2021	50.90	51.16	50.55	50.80	2,380,055	-0.09(-0.18%)
Sep 15, 2021	50.63	51.31	50.52	50.89	2,617,919	+0.34(+0.68%)
Sep 14, 2021	51.69	51.69	50.44	50.55	2,742,694	-0.88(-1.70%)
Sep 13, 2021	51.41	51.62	51.41	51.42	2,332,286	+0.53(+1.04%)
Sep 10, 2021	51.68	51.71	50.88	50.89	2,288,957	-0.45(-0.87%)
Sep 09, 2021	51.34	52.08	51.23	51.34	2,704,678	-0.03(-0.05%)
Sep 08, 2021	51.31	51.52	51.02	51.37	2,675,025	-0.07(-0.14%)
Sep 07, 2021	51.86	52.05	51.42	51.44	2,625,578	-0.43(-0.83%)
Sep 03, 2021	52.06	52.23	51.71	51.87	1,968,151	-0.26(-0.50%)
Sep 02, 2021	52.69	52.69	51.98	52.13	2,687,082	-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.