Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	53.41	54.68	53.05	53.91	1,295,631	+0.30(+0.56%)
Nov 29, 2021	54.51	54.74	52.91	53.60	1,685,092	-0.44(-0.81%)
Nov 26, 2021	53.27	54.61	53.23	54.04	1,308,872	-1.45(-2.61%)
Nov 24, 2021	54.91	56.13	54.50	55.49	1,237,942	+0.16(+0.30%)
Nov 23, 2021	56.62	56.62	54.40	55.33	2,097,719	-0.21(-0.37%)
Nov 22, 2021	55.41	56.40	54.99	55.54	1,460,696	+0.29(+0.53%)
Nov 19, 2021	55.69	56.27	54.55	55.24	855,386	-0.78(-1.40%)
Nov 18, 2021	56.41	56.10	54.71	56.03	1,039,070	-0.29(-0.52%)
Nov 17, 2021	55.98	56.48	55.35	56.32	953,446	+0.07(+0.12%)
Nov 16, 2021	56.04	56.61	55.85	56.25	928,278	-0.09(-0.15%)
Nov 15, 2021	56.47	56.95	55.98	56.34	747,708	+0.13(+0.23%)
Nov 12, 2021	56.76	56.76	55.69	56.21	881,779	-0.16(-0.28%)
Nov 11, 2021	55.59	57.18	55.32	56.36	1,285,223	+1.19(+2.16%)
Nov 10, 2021	54.70			55.17	1,632,831	-0.18(-0.33%)
Nov 09, 2021	54.41	57.30	54.41	55.35	3,435,957	+0.49(+0.90%)
Nov 08, 2021	55.68	56.55	54.48	54.86	1,728,052	-0.53(-0.95%)
Nov 05, 2021	55.44	56.62	55.17	55.39	1,227,602	+0.28(+0.50%)
Nov 04, 2021	55.55	55.85	54.40	55.11	1,512,632	-0.13(-0.23%)
Nov 03, 2021	55.10	56.41	54.93	55.24	1,321,368	+0.18(+0.33%)
Nov 02, 2021	54.67	55.17	54.30	55.06	1,108,629	+0.55(+1.01%)
Nov 01, 2021	52.14	54.82	52.41	54.51	1,604,123	+2.34(+4.49%)
Oct 29, 2021	52.26	53.35	51.91	52.16	958,681	-0.58(-1.10%)
Oct 28, 2021	50.47	53.31	49.82	52.74	2,278,458	+2.84(+5.68%)
Oct 27, 2021	50.38	50.78	49.60	49.91	1,311,158	-0.47(-0.94%)
Oct 26, 2021	51.46		50.31	50.38	1,208,612	-0.54(-1.07%)
Oct 25, 2021	50.71			50.92	668,960	+0.37(+0.73%)
Oct 22, 2021	50.77	51.41	50.26	50.55	1,099,753	-0.43(-0.85%)
Oct 21, 2021	50.66	51.29	50.23	50.98	563,059	+0.40(+0.78%)
Oct 20, 2021	51.02	51.13	50.46	50.59	836,568	-0.27(-0.53%)
Oct 19, 2021	50.16	50.95	49.85	50.85	1,053,487	+1.03(+2.06%)
Oct 18, 2021	49.29	50.15	49.14	49.83	658,395	+0.21(+0.42%)
Oct 15, 2021	50.56	50.56	49.38	49.62	802,035	-0.21(-0.42%)
Oct 14, 2021	48.73	50.05	48.61	49.83	808,969	+1.70(+3.53%)
Oct 13, 2021	47.77	48.53	47.43	48.13	1,089,664	+0.63(+1.32%)
Oct 12, 2021	47.58	47.81	46.85	47.50	1,780,776	-0.16(-0.34%)
Oct 11, 2021	48.82	49.14	47.64	47.66	1,751,938	-1.66(-3.36%)
Oct 08, 2021	49.64	50.06	49.17	49.32	864,075	-0.28(-0.56%)
Oct 07, 2021	47.93	50.48	47.93	49.60	1,843,001	+2.51(+5.33%)
Oct 06, 2021	47.42	48.16	46.92	47.09	1,512,310	-0.87(-1.82%)
Oct 05, 2021	48.38	49.01	47.86	47.96	1,879,885	+0.07(+0.14%)
Oct 04, 2021	50.01	50.10	47.78	47.89	3,495,989	-4.34(-8.32%)
Oct 01, 2021	51.91	52.51	50.82	52.23	720,396	+1.06(+2.07%)
Sep 30, 2021	51.53	52.44	51.10	51.17	887,396	-0.15(-0.29%)
Sep 29, 2021	52.16	52.53	51.23	51.32	708,361	-0.71(-1.36%)
Sep 28, 2021	51.78	52.41	51.04	52.03	1,223,924	-0.34(-0.66%)
Sep 27, 2021	52.89	53.57	52.36	52.37	1,358,892	-0.63(-1.19%)
Sep 24, 2021	52.69	53.16	52.17	53.00	967,518	+0.13(+0.24%)
Sep 23, 2021	53.14	53.73	52.79	52.87	737,887	+0.28(+0.54%)
Sep 22, 2021	51.70	52.87	51.02	52.59	1,120,982	+1.41(+2.75%)
Sep 21, 2021	51.63	51.76	50.70	51.18	990,389	+0.07(+0.13%)
Sep 20, 2021	51.04	51.37	49.79	51.11	1,655,045	-1.01(-1.94%)
Sep 17, 2021	53.61	53.70	51.89	52.12	2,898,472	-1.20(-2.25%)
Sep 16, 2021	52.50	53.62	52.22	53.32	808,693	+0.26(+0.49%)
Sep 15, 2021	52.39	53.20	51.82	53.06	1,020,674	+0.53(+1.00%)
Sep 14, 2021	53.54	53.63	52.31	52.54	790,513	-0.80(-1.50%)
Sep 13, 2021	53.58	54.21	52.33	53.34	1,381,315	+0.38(+0.72%)
Sep 10, 2021	54.14	54.59	52.93	52.96	1,146,574	-0.72(-1.35%)
Sep 09, 2021	52.17	53.99	52.16	53.68	1,459,769	+1.33(+2.54%)
Sep 08, 2021	53.14	53.15	52.07	52.35	1,253,652	-0.96(-1.79%)
Sep 07, 2021	53.36	53.44	52.83	53.31	967,961	+0.30(+0.57%)
Sep 03, 2021	53.42	54.02	52.68	53.01	868,046	-0.34(-0.65%)
Sep 02, 2021	54.12	54.54	53.17	53.35	1,094,195	-0.66(-1.23%)

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.