Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	50.79	50.79	50.79	50.26	1,179	-0.88(-1.72%)
Nov 29, 2021	50.92	51.16	50.92	51.14	633	+0.31(+0.62%)
Nov 26, 2021	50.82	50.82	50.82	50.82	103	-1.21(-2.33%)
Nov 24, 2021	51.85	52.03	51.85	52.03	547	+0.25(+0.49%)
Nov 23, 2021	51.60	51.78	51.60	51.78	521	+0.28(+0.55%)
Nov 22, 2021	51.80	51.80	51.49	51.49	2,190	-0.25(-0.48%)
Nov 19, 2021	51.82	51.86	51.72	51.74	1,196	-0.27(-0.51%)
Nov 18, 2021	51.98	52.01	52.01	52.01	18,676	-0.11(-0.20%)
Nov 17, 2021	53.16	53.16	51.35	52.12	1,151	+0.14(+0.28%)
Nov 16, 2021	52.25	52.25	51.93	51.97	3,050	-0.00(-0.00%)
Nov 15, 2021	52.00	52.00	51.87	51.97	2,719	+0.15(+0.28%)
Nov 12, 2021	51.76	51.99	51.73	51.83	3,097	+0.03(+0.06%)
Nov 11, 2021	51.76	51.90	51.69	51.79	2,562	+0.00(+0.01%)
Nov 10, 2021	51.99		51.79	51.79	864	-0.20(-0.39%)
Nov 09, 2021	52.02	52.02	51.77	52.00	1,143	-0.07(-0.13%)
Nov 08, 2021	52.14	52.15	52.06	52.06	743	+0.01(+0.02%)
Nov 05, 2021	52.22	52.24	52.02	52.05	2,927	+0.48(+0.94%)
Nov 04, 2021	51.86	51.86	51.57	51.57	801	-0.47(-0.90%)
Nov 03, 2021	51.80	52.05	51.71	52.04	1,266	+0.39(+0.76%)
Nov 02, 2021	51.42	51.65	51.42	51.65	647	+0.09(+0.18%)
Nov 01, 2021	51.56	51.56	51.56	51.56	85	+0.05(+0.09%)
Oct 29, 2021	51.68	51.68	51.39	51.51	1,699	-0.43(-0.82%)
Oct 28, 2021	51.89	51.93	51.69	51.93	1,230	+0.59(+1.15%)
Oct 27, 2021	51.69	51.69	51.34	51.34	671	-0.21(-0.41%)
Oct 26, 2021	51.61		51.55	51.55	682	+0.11(+0.21%)
Oct 25, 2021	51.34	51.45	51.23	51.45	4,554	+0.10(+0.20%)
Oct 22, 2021	51.43	51.43	51.24	51.34	1,885	+0.14(+0.27%)
Oct 21, 2021	52.45	52.45	51.14	51.21	1,160	-0.02(-0.04%)
Oct 20, 2021	52.16	52.16	51.03	51.22	656	+0.45(+0.88%)
Oct 19, 2021	52.16	52.16	50.77	50.78	1,434	+0.08(+0.15%)
Oct 18, 2021	50.70	50.73	50.70	50.70	1,097	+0.15(+0.29%)
Oct 15, 2021	50.89	50.89	50.55	50.55	333	+0.14(+0.27%)
Oct 14, 2021	50.30	50.50	50.30	50.42	776	+0.45(+0.89%)
Oct 13, 2021	49.66	49.97	49.66	49.97	618	+0.62(+1.25%)
Oct 12, 2021	49.34	49.36	49.34	49.36	351	+0.66(+1.35%)
Oct 11, 2021	48.85	48.95	48.70	48.70	1,745	-0.20(-0.41%)
Oct 08, 2021	49.10	49.12	48.90	48.90	1,471	-0.29(-0.59%)
Oct 07, 2021	49.29	49.29	49.06	49.19	2,248	+0.29(+0.60%)
Oct 06, 2021	48.09	48.89	48.09	48.89	586	+0.08(+0.16%)
Oct 05, 2021	48.89	48.93	48.78	48.81	1,861	-0.15(-0.31%)
Oct 04, 2021	48.82	49.01	48.82	48.96	1,252	-0.02(-0.03%)
Oct 01, 2021	48.60	49.02	48.51	48.98	4,320	+0.47(+0.97%)
Sep 30, 2021	50.27	50.27	48.49	48.51	5,785	-0.63(-1.28%)
Sep 29, 2021	49.30	49.30	49.04	49.14	1,869	+0.52(+1.06%)
Sep 28, 2021	48.58	48.79	48.58	48.62	2,823	-0.49(-1.00%)
Sep 27, 2021	49.12	49.12	49.08	49.11	872	-0.38(-0.76%)
Sep 24, 2021	49.63	49.63	49.49	49.49	2,151	-0.62(-1.24%)
Sep 23, 2021	51.37	51.37	50.10	50.11	3,704	+0.16(+0.31%)
Sep 22, 2021	50.04	50.09	49.96	49.96	1,561	+0.45(+0.91%)
Sep 21, 2021	49.78	49.86	49.51	49.51	5,294	+0.28(+0.56%)
Sep 20, 2021	49.16	49.23	48.83	49.23	3,627	-0.55(-1.10%)
Sep 17, 2021	50.43	50.43	49.78	49.78	1,002	-0.43(-0.85%)
Sep 16, 2021	50.26	50.37	50.13	50.20	1,195	-0.25(-0.50%)
Sep 15, 2021	50.25	50.52	50.25	50.45	1,432	+0.23(+0.45%)
Sep 14, 2021	50.21	50.23	50.21	50.23	384	-0.32(-0.63%)
Sep 13, 2021	50.68	50.68	50.50	50.55	1,044	+0.29(+0.58%)
Sep 10, 2021	50.45	50.52	50.25	50.25	8,208	-0.60(-1.18%)
Sep 09, 2021	51.23	51.26	50.85	50.85	2,368	-0.47(-0.91%)
Sep 08, 2021	51.37	51.37	51.31	51.32	1,037	-0.11(-0.22%)
Sep 07, 2021	51.56	51.56	51.24	51.43	2,651	-0.55(-1.06%)
Sep 03, 2021	51.71	51.98	51.71	51.98	1,059	+0.02(+0.05%)
Sep 02, 2021	51.75	51.96	51.66	51.96	1,760	+0.18(+0.35%)

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.