Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	50.35	50.85	49.70	49.91	201,342	-0.69(-1.36%)
Nov 29, 2021	51.19	51.55	50.59	50.59	38,589	-0.25(-0.49%)
Nov 26, 2021	51.13	51.90	50.71	50.84	19,506	-0.68(-1.33%)
Nov 24, 2021	50.98	51.53	50.72	51.53	51,582	+0.37(+0.72%)
Nov 23, 2021	51.77	52.22	50.46	51.16	38,355	-0.99(-1.89%)
Nov 22, 2021	53.93	53.93	52.13	52.15	71,394	-1.67(-3.10%)
Nov 19, 2021	54.15	54.33	53.81	53.81	33,249	+0.02(+0.03%)
Nov 18, 2021	54.36	54.36	53.72	53.80	21,714	-0.84(-1.53%)
Nov 17, 2021	54.53	54.69	54.35	54.63	10,350	-0.02(-0.04%)
Nov 16, 2021	53.88	54.90	53.63	54.65	49,806	+0.69(+1.29%)
Nov 15, 2021	54.52	54.52	53.95	53.96	57,306	-0.29(-0.54%)
Nov 12, 2021	54.01	54.25	53.88	54.25	20,520	+0.25(+0.46%)
Nov 11, 2021	53.90	54.11	53.66	54.01	37,779	+0.20(+0.37%)
Nov 10, 2021	54.61			53.81	67,284	-0.96(-1.76%)
Nov 09, 2021	54.85	54.89	54.44	54.77	48,654	-0.16(-0.30%)
Nov 08, 2021	54.66	55.14	54.66	54.94	32,799	+0.39(+0.72%)
Nov 05, 2021	54.32	55.10	53.95	54.54	23,025	-0.25(-0.45%)
Nov 04, 2021	55.48	55.48	54.34	54.79	24,201	-0.40(-0.73%)
Nov 03, 2021	55.13	55.20	54.50	55.20	22,995	+0.07(+0.13%)
Nov 02, 2021	54.90	55.15	54.51	55.13	22,650	+0.08(+0.15%)
Nov 01, 2021	54.73	55.15	54.48	55.04	24,681	+0.56(+1.03%)
Oct 29, 2021	54.12	54.52	53.98	54.48	118,794	+0.17(+0.31%)
Oct 28, 2021	53.20	54.31	53.20	54.31	36,786	+0.96(+1.79%)
Oct 27, 2021	53.47	53.52	52.88	53.36	26,226	-0.18(-0.33%)
Oct 26, 2021	53.47			53.53	31,629	+0.17(+0.32%)
Oct 25, 2021	53.17			53.36	50,769	+0.05(+0.10%)
Oct 22, 2021	53.25			53.31	28,200	+0.05(+0.09%)
Oct 21, 2021	52.52	53.26	52.52	53.26	52,323	+0.65(+1.24%)
Oct 20, 2021	52.41	52.81	52.41	52.61	36,738	+0.31(+0.59%)
Oct 19, 2021	51.79	52.97	51.79	52.30	136,707	+0.52(+1.00%)
Oct 18, 2021	51.53	51.96	51.53	51.78	28,998	-0.05(-0.10%)
Oct 15, 2021	52.30	52.37	51.83	51.83	34,635	-0.24(-0.47%)
Oct 14, 2021	51.96	52.23	51.94	52.08	26,790	+0.70(+1.36%)
Oct 13, 2021	51.73	51.84	51.28	51.38	20,472	-0.18(-0.34%)
Oct 12, 2021	51.77	52.08	51.41	51.56	142,599	-0.12(-0.24%)
Oct 11, 2021	52.25	52.30	51.68	51.68	71,430	-0.70(-1.33%)
Oct 08, 2021	53.50	53.50	52.38	52.38	19,158	-1.04(-1.94%)
Oct 07, 2021	53.37	53.91	53.33	53.41	36,144	+0.55(+1.05%)
Oct 06, 2021	52.63	53.01	52.22	52.86	53,955	-0.31(-0.59%)
Oct 05, 2021	52.74	53.67	52.74	53.17	27,549	+0.55(+1.05%)
Oct 04, 2021	53.37	53.37	52.31	52.62	38,460	-1.06(-1.98%)
Oct 01, 2021	53.81	53.87	52.28	53.69	39,030	+0.02(+0.03%)
Sep 30, 2021	54.18	54.29	53.59	53.67	81,642	+0.13(+0.24%)
Sep 29, 2021	54.42	54.42	53.53	53.54	32,247	-0.46(-0.85%)
Sep 28, 2021	55.54	55.54	53.91	54.00	141,267	-2.24(-3.98%)
Sep 27, 2021	56.72	56.72	55.98	56.24	143,808	-0.79(-1.39%)
Sep 24, 2021	57.51	57.51	56.83	57.03	28,539	-1.16(-1.99%)
Sep 23, 2021	57.27	58.32	57.27	58.19	203,088	+1.14(+2.00%)
Sep 22, 2021	56.59	57.25	56.15	57.05	57,267	+0.69(+1.22%)
Sep 21, 2021	55.68	56.48	55.68	56.37	84,888	+0.96(+1.73%)
Sep 20, 2021	55.97	56.36	55.00	55.41	37,020	-1.73(-3.03%)
Sep 17, 2021	56.83	57.14	56.47	57.14	61,407	+0.30(+0.53%)
Sep 16, 2021	56.25	56.94	56.22	56.84	30,750	+0.44(+0.77%)
Sep 15, 2021	56.00	56.46	56.00	56.41	17,595	+0.32(+0.56%)
Sep 14, 2021	56.38	57.07	55.88	56.09	124,359	-0.01(-0.02%)
Sep 13, 2021	57.94	57.94	55.84	56.10	151,854	-1.56(-2.71%)
Sep 10, 2021	58.44	58.45	57.58	57.66	82,854	-0.39(-0.68%)
Sep 09, 2021	57.73	58.62	57.73	58.05	19,830	+0.28(+0.49%)
Sep 08, 2021	58.19	58.19	57.58	57.77	24,498	-0.68(-1.16%)
Sep 07, 2021	58.48	58.53	58.23	58.45	21,846	+0.03(+0.05%)
Sep 03, 2021	58.33	58.42	57.97	58.42	79,626	-0.02(-0.03%)
Sep 02, 2021	57.67	58.45	57.67	58.44	37,206	+0.98(+1.70%)

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.