Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	54.09	54.29	53.40	53.72	33,999	-0.94(-1.72%)
Nov 29, 2021	55.90	55.90	54.50	54.66	30,931	-0.19(-0.35%)
Nov 26, 2021	56.09	56.10	54.08	54.86	63,009	-2.78(-4.82%)
Nov 24, 2021	57.88	57.95	57.50	57.63	67,931	-0.36(-0.61%)
Nov 23, 2021	57.38	57.99	57.38	57.99	21,720	+0.64(+1.11%)
Nov 22, 2021	57.25	58.24	56.94	57.35	30,730	+0.85(+1.51%)
Nov 19, 2021	56.41	56.62	55.92	56.50	6,003	-0.48(-0.84%)
Nov 18, 2021	56.88	57.07	56.98	56.98	11,102	-0.11(-0.19%)
Nov 17, 2021	57.08	57.14	56.60	57.08	27,856	-0.49(-0.86%)
Nov 16, 2021	57.68	57.78	57.40	57.58	9,005	-0.08(-0.13%)
Nov 15, 2021	57.57	57.77	57.52	57.66	10,390	+0.20(+0.35%)
Nov 12, 2021	57.80	58.01	57.28	57.45	11,686	-0.50(-0.86%)
Nov 11, 2021	57.99	58.20	57.58	57.95	11,421	+0.23(+0.40%)
Nov 10, 2021	57.46			57.72	18,721	+0.23(+0.41%)
Nov 09, 2021	57.33	57.68	57.18	57.49	70,763	-0.21(-0.37%)
Nov 08, 2021	57.37	58.15	57.37	57.70	11,746	+0.24(+0.42%)
Nov 05, 2021	56.84	57.76	56.84	57.46	6,224	+1.01(+1.79%)
Nov 04, 2021	57.02	57.02	56.13	56.45	11,742	-0.82(-1.43%)
Nov 03, 2021	55.64	57.33	55.64	57.27	64,877	+1.37(+2.45%)
Nov 02, 2021	56.19	56.48	55.88	55.90	17,847	-0.49(-0.88%)
Nov 01, 2021	55.03	56.41	54.59	56.39	3,101	+1.80(+3.30%)
Oct 29, 2021	54.79	54.89	54.59	54.59	3,344	+0.05(+0.09%)
Oct 28, 2021	53.92	54.54	53.92	54.54	6,782	+0.62(+1.15%)
Oct 27, 2021	54.65	54.65	53.83	53.92	36,157	-1.41(-2.55%)
Oct 26, 2021	55.52		55.33	55.33	6,689	-0.31(-0.55%)
Oct 25, 2021	55.77			55.64	3,355	+0.14(+0.26%)
Oct 22, 2021	55.11	55.49	55.11	55.49	7,848	+0.49(+0.88%)
Oct 21, 2021	55.02	55.19	54.81	55.01	3,419	-0.25(-0.46%)
Oct 20, 2021	54.34	55.31	54.34	55.26	40,276	+1.13(+2.09%)
Oct 19, 2021	54.17	54.17	53.84	54.13	11,044	-0.05(-0.10%)
Oct 18, 2021	54.25	54.63	54.10	54.18	4,269	-0.12(-0.22%)
Oct 15, 2021	54.92	54.92	54.30	54.30	7,267	+0.00(+0.00%)
Oct 14, 2021	54.10	54.30	53.96	54.30	7,187	+0.67(+1.25%)
Oct 13, 2021	53.58	53.70	52.95	53.64	14,354	-0.11(-0.20%)
Oct 12, 2021	53.53	53.91	53.34	53.75	12,632	-0.20(-0.38%)
Oct 11, 2021	54.61	54.85	53.95	53.95	13,326	-0.68(-1.24%)
Oct 08, 2021	54.19	54.79	54.19	54.62	8,399	+0.13(+0.24%)
Oct 07, 2021	54.25	54.52	54.00	54.49	11,588	+0.85(+1.59%)
Oct 06, 2021	53.24	53.66	52.86	53.64	32,149	-0.40(-0.74%)
Oct 05, 2021	53.99	54.37	53.81	54.04	9,486	+0.19(+0.36%)
Oct 04, 2021	53.58	54.14	53.58	53.84	11,270	+0.01(+0.02%)
Oct 01, 2021	52.86	54.19	52.60	53.84	58,371	+1.10(+2.08%)
Sep 30, 2021	53.55	53.61	52.74	52.74	131,881	-0.56(-1.05%)
Sep 29, 2021	52.49	53.34	52.20	53.29	8,486	+0.71(+1.36%)
Sep 28, 2021	53.11	53.46	52.56	52.58	10,646	-0.59(-1.11%)
Sep 27, 2021	51.58	53.54	51.58	53.17	37,721	+1.81(+3.53%)
Sep 24, 2021	50.60	51.55	50.60	51.36	8,944	+0.54(+1.06%)
Sep 23, 2021	49.55	51.17	49.35	50.82	23,393	+1.49(+3.03%)
Sep 22, 2021	49.34	49.72	49.06	49.32	94,688	+0.43(+0.88%)
Sep 21, 2021	48.86	49.00	48.49	48.89	16,146	+0.27(+0.56%)
Sep 20, 2021	48.79	48.87	48.01	48.62	34,539	-0.57(-1.16%)
Sep 17, 2021	49.23	49.67	49.17	49.19	15,704	-0.28(-0.57%)
Sep 16, 2021	49.86	49.86	49.13	49.47	20,815	-0.07(-0.15%)
Sep 15, 2021	49.42	49.69	49.23	49.54	11,016	+0.57(+1.17%)
Sep 14, 2021	49.84	49.84	48.95	48.97	11,571	-0.81(-1.63%)
Sep 13, 2021	50.26	50.26	49.68	49.78	10,716	+0.28(+0.56%)
Sep 10, 2021	49.88	50.03	49.51	49.51	2,082	-0.69(-1.38%)
Sep 09, 2021	50.30	50.66	50.16	50.20	3,367	+0.02(+0.04%)
Sep 08, 2021	50.60	50.64	50.00	50.18	3,726	-0.60(-1.18%)
Sep 07, 2021	51.52	51.52	50.78	50.78	7,644	-0.29(-0.57%)
Sep 03, 2021	51.09	51.16	50.92	51.07	8,218	-0.16(-0.31%)
Sep 02, 2021	51.21	51.39	51.21	51.23	4,412	-0.16(-0.30%)

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.