Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	53.56	53.76	52.88	53.20	34,334	-0.93(-1.72%)
Nov 29, 2021	55.35	55.35	53.97	54.13	31,236	-0.19(-0.35%)
Nov 26, 2021	55.54	55.55	53.55	54.32	63,629	-2.75(-4.82%)
Nov 24, 2021	57.31	57.38	56.94	57.07	68,600	-0.35(-0.61%)
Nov 23, 2021	56.82	57.42	56.82	57.42	21,934	+0.63(+1.11%)
Nov 22, 2021	56.69	57.67	56.38	56.79	31,033	+0.85(+1.51%)
Nov 19, 2021	55.86	56.07	55.37	55.95	6,062	-0.47(-0.84%)
Nov 18, 2021	56.33	56.51	56.42	56.42	11,211	-0.11(-0.19%)
Nov 17, 2021	56.52	56.58	56.05	56.53	28,130	-0.49(-0.86%)
Nov 16, 2021	57.12	57.22	56.84	57.02	9,094	-0.07(-0.13%)
Nov 15, 2021	57.01	57.21	56.96	57.09	10,493	+0.20(+0.35%)
Nov 12, 2021	57.24	57.45	56.72	56.89	11,801	-0.49(-0.86%)
Nov 11, 2021	57.42	57.63	57.02	57.39	11,533	+0.23(+0.40%)
Nov 10, 2021	56.89			57.16	18,906	+0.23(+0.41%)
Nov 09, 2021	56.77	57.11	56.63	56.93	71,461	-0.21(-0.37%)
Nov 08, 2021	56.81	57.58	56.81	57.14	11,862	+0.24(+0.42%)
Nov 05, 2021	56.28	57.20	56.28	56.89	6,285	+1.00(+1.79%)
Nov 04, 2021	56.47	56.47	55.58	55.90	11,857	-0.81(-1.43%)
Nov 03, 2021	55.09	56.77	55.09	56.71	65,516	+1.35(+2.45%)
Nov 02, 2021	55.64	55.93	55.33	55.35	18,023	-0.49(-0.88%)
Nov 01, 2021	54.49	55.85	54.06	55.84	3,131	+1.79(+3.30%)
Oct 29, 2021	54.26	54.35	54.05	54.06	3,377	+0.05(+0.09%)
Oct 28, 2021	53.39	54.01	53.39	54.01	6,849	+0.62(+1.15%)
Oct 27, 2021	54.12	54.12	53.31	53.39	36,513	-1.40(-2.55%)
Oct 26, 2021	54.98		54.79	54.79	6,755	-0.30(-0.55%)
Oct 25, 2021	55.22			55.09	3,389	+0.14(+0.26%)
Oct 22, 2021	54.57	54.95	54.57	54.95	7,925	+0.48(+0.88%)
Oct 21, 2021	54.48	54.65	54.28	54.47	3,453	-0.25(-0.46%)
Oct 20, 2021	53.81	54.77	53.81	54.72	40,673	+1.12(+2.09%)
Oct 19, 2021	53.64	53.64	53.32	53.60	11,153	-0.05(-0.10%)
Oct 18, 2021	53.72	54.10	53.57	53.65	4,311	-0.12(-0.22%)
Oct 15, 2021	54.39	54.39	53.77	53.77	7,339	+0.00(+0.00%)
Oct 14, 2021	53.57	53.77	53.43	53.77	7,258	+0.66(+1.25%)
Oct 13, 2021	53.06	53.18	52.44	53.11	14,496	-0.11(-0.20%)
Oct 12, 2021	53.00	53.38	52.82	53.22	12,756	-0.20(-0.38%)
Oct 11, 2021	54.08	54.31	53.42	53.42	13,458	-0.67(-1.24%)
Oct 08, 2021	53.66	54.26	53.66	54.09	8,482	+0.13(+0.24%)
Oct 07, 2021	53.72	53.99	53.48	53.96	11,702	+0.85(+1.59%)
Oct 06, 2021	52.73	53.14	52.34	53.12	32,466	-0.40(-0.74%)
Oct 05, 2021	53.47	53.84	53.28	53.51	9,580	+0.19(+0.36%)
Oct 04, 2021	53.06	53.61	53.06	53.32	11,381	+0.01(+0.02%)
Oct 01, 2021	52.34	53.66	52.08	53.31	58,946	+1.09(+2.08%)
Sep 30, 2021	53.03	53.09	52.22	52.22	133,180	-0.55(-1.05%)
Sep 29, 2021	51.97	52.82	51.69	52.77	8,569	+0.71(+1.36%)
Sep 28, 2021	52.60	52.94	52.05	52.07	10,751	-0.59(-1.11%)
Sep 27, 2021	51.07	53.01	51.07	52.65	38,093	+1.79(+3.53%)
Sep 24, 2021	50.11	51.04	50.11	50.86	9,033	+0.54(+1.06%)
Sep 23, 2021	49.07	50.67	48.87	50.32	23,623	+1.48(+3.03%)
Sep 22, 2021	48.86	49.24	48.58	48.84	95,621	+0.42(+0.88%)
Sep 21, 2021	48.38	48.52	48.01	48.42	16,306	+0.27(+0.56%)
Sep 20, 2021	48.31	48.39	47.54	48.15	34,879	-0.56(-1.16%)
Sep 17, 2021	48.75	49.19	48.69	48.71	15,859	-0.28(-0.57%)
Sep 16, 2021	49.37	49.37	48.65	48.99	21,020	-0.07(-0.15%)
Sep 15, 2021	48.93	49.21	48.75	49.06	11,124	+0.57(+1.17%)
Sep 14, 2021	49.35	49.35	48.47	48.49	11,685	-0.80(-1.63%)
Sep 13, 2021	49.77	49.77	49.20	49.30	10,822	+0.27(+0.56%)
Sep 10, 2021	49.40	49.54	49.02	49.02	2,103	-0.69(-1.38%)
Sep 09, 2021	49.81	50.16	49.67	49.71	3,400	+0.02(+0.04%)
Sep 08, 2021	50.11	50.14	49.51	49.69	3,762	-0.59(-1.18%)
Sep 07, 2021	51.01	51.01	50.28	50.28	7,720	-0.29(-0.57%)
Sep 03, 2021	50.59	50.66	50.42	50.57	8,299	-0.16(-0.31%)
Sep 02, 2021	50.71	50.89	50.71	50.73	4,456	-0.15(-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.