Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	50.91	50.98	49.53	49.69	114,229	-3.25(-6.15%)
Nov 29, 2021	52.85	52.97	52.60	52.94	36,078	+0.18(+0.34%)
Nov 26, 2021	52.01	52.83	51.83	52.76	14,452	+0.70(+1.34%)
Nov 24, 2021	51.65	52.14	51.60	52.06	28,502	-0.02(-0.04%)
Nov 23, 2021	51.91	52.17	51.71	52.08	32,472	+0.15(+0.29%)
Nov 22, 2021	52.12	52.21	51.89	51.93	30,812	-0.58(-1.10%)
Nov 19, 2021	53.09	53.11	52.38	52.51	23,567	-2.01(-3.69%)
Nov 18, 2021	54.84	54.54	54.44	54.52	26,126	+0.35(+0.65%)
Nov 17, 2021	54.34	54.42	53.98	54.17	15,928	-0.97(-1.76%)
Nov 16, 2021	55.76	55.92	55.14	55.14	28,369	-0.85(-1.53%)
Nov 15, 2021	56.14	56.32	55.95	55.99	15,770	+0.20(+0.35%)
Nov 12, 2021	55.67	55.80	55.62	55.80	44,362	-0.01(-0.02%)
Nov 11, 2021	55.75	55.89	55.71	55.81	18,802	+0.47(+0.85%)
Nov 10, 2021	55.67		55.34	55.34	20,280	-0.44(-0.79%)
Nov 09, 2021	55.89	55.93	55.35	55.78	19,992	+0.07(+0.13%)
Nov 08, 2021	56.00	56.06	55.58	55.71	25,279	-0.76(-1.35%)
Nov 05, 2021	55.99	56.47	55.98	56.47	18,257	+0.66(+1.18%)
Nov 04, 2021	55.85	55.85	55.29	55.81	26,414	-0.59(-1.05%)
Nov 03, 2021	55.70	56.40	55.68	56.40	29,038	+0.30(+0.53%)
Nov 02, 2021	56.09	56.21	55.90	56.10	21,084	-0.07(-0.12%)
Nov 01, 2021	55.66	56.23	55.58	56.17	73,424	+0.44(+0.79%)
Oct 29, 2021	55.77	55.96	55.49	55.73	94,335	-0.64(-1.14%)
Oct 28, 2021	55.80	56.61	55.78	56.37	24,347	+2.13(+3.92%)
Oct 27, 2021	54.51	54.77	54.23	54.24	37,819	-0.44(-0.80%)
Oct 26, 2021	54.43			54.68	37,055	+1.08(+2.01%)
Oct 25, 2021	53.59	53.82	53.15	53.60	34,827	-0.49(-0.91%)
Oct 22, 2021	54.10	54.22	53.82	54.09	15,235	+0.52(+0.97%)
Oct 21, 2021	53.75	53.84	52.95	53.57	17,077	-0.18(-0.33%)
Oct 20, 2021	53.56	53.80	53.42	53.75	35,044	+0.76(+1.43%)
Oct 19, 2021	53.04	53.09	52.83	52.99	39,181	+0.08(+0.15%)
Oct 18, 2021	53.09	53.09	52.41	52.91	39,125	-0.38(-0.71%)
Oct 15, 2021	53.35	53.45	53.10	53.29	60,182	-0.16(-0.30%)
Oct 14, 2021	53.27	53.50	52.89	53.45	99,928	+0.17(+0.32%)
Oct 13, 2021	52.62	53.35	52.59	53.28	26,072	+1.37(+2.64%)
Oct 12, 2021	51.68	52.04	51.68	51.91	64,599	-0.07(-0.13%)
Oct 11, 2021	52.45	52.47	51.95	51.98	33,638	-0.80(-1.52%)
Oct 08, 2021	52.76	52.93	52.53	52.78	23,131	-0.02(-0.04%)
Oct 07, 2021	52.71	53.09	52.67	52.80	20,846	+0.75(+1.44%)
Oct 06, 2021	51.36	52.07	51.28	52.05	27,860	-0.45(-0.86%)
Oct 05, 2021	52.31	52.92	52.31	52.50	37,837	-0.69(-1.30%)
Oct 04, 2021	53.21	53.44	53.07	53.19	27,832	+0.57(+1.08%)
Oct 01, 2021	52.66	52.87	52.31	52.62	28,878	+0.51(+0.98%)
Sep 30, 2021	52.86	52.86	52.05	52.11	36,589	-0.06(-0.12%)
Sep 29, 2021	52.37	52.64	52.12	52.17	34,517	-0.30(-0.57%)
Sep 28, 2021	52.46	52.93	52.28	52.47	40,126	-0.57(-1.07%)
Sep 27, 2021	53.22	53.31	52.73	53.04	71,017	-0.05(-0.09%)
Sep 24, 2021	53.20	53.34	52.90	53.09	43,448	-0.61(-1.14%)
Sep 23, 2021	53.83	53.87	53.61	53.70	22,849	+0.08(+0.15%)
Sep 22, 2021	53.87	54.41	53.49	53.62	38,682	+0.32(+0.60%)
Sep 21, 2021	53.31	53.68	53.10	53.30	25,320	+0.68(+1.29%)
Sep 20, 2021	52.56	53.32	52.38	52.62	134,509	-0.63(-1.18%)
Sep 17, 2021	53.70	53.70	52.97	53.25	32,161	+0.18(+0.34%)
Sep 16, 2021	52.91	53.07	52.69	53.07	17,775	+0.28(+0.53%)
Sep 15, 2021	52.85	52.90	52.34	52.79	24,647	-0.02(-0.04%)
Sep 14, 2021	53.23	53.32	52.79	52.81	36,425	-0.32(-0.60%)
Sep 13, 2021	52.83	53.62	52.83	53.13	29,418	+0.41(+0.77%)
Sep 10, 2021	52.99	53.46	52.64	52.73	68,373	-0.06(-0.12%)
Sep 09, 2021	53.26	53.26	52.79	52.79	51,096	-0.76(-1.42%)
Sep 08, 2021	53.55	53.81	53.42	53.55	70,112	-0.31(-0.58%)
Sep 07, 2021	53.95	54.04	53.78	53.86	81,188	-0.86(-1.57%)
Sep 03, 2021	54.39	54.78	54.01	54.72	18,764	-0.68(-1.23%)
Sep 02, 2021	55.31	55.57	55.27	55.40	16,713	-0.35(-0.63%)

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.