Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	50.73	50.73	50.08	49.41	8,588	-1.28(-2.53%)
Nov 29, 2021	50.80	50.80	50.34	50.69	7,299	+0.59(+1.17%)
Nov 26, 2021	50.78	50.78	50.01	50.11	3,084	-1.07(-2.10%)
Nov 24, 2021	50.88	51.18	50.88	51.18	2,026	+0.16(+0.31%)
Nov 23, 2021	50.56	51.10	50.56	51.02	5,861	+0.49(+0.96%)
Nov 22, 2021	50.85	50.99	50.48	50.54	7,185	-0.11(-0.23%)
Nov 19, 2021	51.13	51.13	50.63	50.65	6,985	-0.56(-1.08%)
Nov 18, 2021	51.40	51.40	50.95	51.21	6,162	-0.15(-0.29%)
Nov 17, 2021	51.43	51.63	51.12	51.35	4,444	-0.21(-0.41%)
Nov 16, 2021	52.21	52.21	51.55	51.57	7,296	-0.29(-0.55%)
Nov 15, 2021	52.26	52.26	51.68	51.85	6,565	+0.19(+0.36%)
Nov 12, 2021	52.13	52.35	51.67	51.67	9,880	-0.21(-0.41%)
Nov 11, 2021	51.98	51.98	51.62	51.88	4,231	+0.05(+0.09%)
Nov 10, 2021	52.25			51.83	12,776	-0.53(-1.02%)
Nov 09, 2021	52.37	52.37	51.92	52.36	7,336	+0.21(+0.40%)
Nov 08, 2021	52.46	52.46	51.93	52.15	9,390	+0.12(+0.23%)
Nov 05, 2021	52.20	52.20	51.86	52.03	5,109	+0.10(+0.19%)
Nov 04, 2021	52.45	52.45	51.71	51.94	7,686	-0.09(-0.17%)
Nov 03, 2021	51.47	52.02	51.47	52.02	2,259	+0.92(+1.80%)
Nov 02, 2021	51.51	51.51	50.95	51.11	5,173	-0.25(-0.49%)
Nov 01, 2021	51.34	51.48	50.91	51.36	5,258	+0.44(+0.87%)
Oct 29, 2021	51.52	51.52	50.11	50.91	7,288	-0.62(-1.19%)
Oct 28, 2021	51.65	51.65	51.31	51.53	3,851	-0.05(-0.11%)
Oct 27, 2021	52.00	52.04	51.58	51.58	2,282	-0.61(-1.18%)
Oct 26, 2021	52.32			52.20	14,675	-0.08(-0.16%)
Oct 25, 2021	52.47	52.69	52.28	52.28	8,349	+0.11(+0.21%)
Oct 22, 2021	52.14	52.75	51.99	52.17	32,553	-0.00(-0.01%)
Oct 21, 2021	52.40	52.57	52.17	52.17	12,538	-0.16(-0.30%)
Oct 20, 2021	51.84	52.41	51.84	52.33	26,264	+0.66(+1.27%)
Oct 19, 2021	51.54	51.68	51.47	51.68	4,237	+0.46(+0.90%)
Oct 18, 2021	51.18	51.45	51.00	51.22	7,327	+0.11(+0.22%)
Oct 15, 2021	51.50	51.50	51.01	51.10	4,234	-0.25(-0.48%)
Oct 14, 2021	51.45	51.63	51.00	51.35	4,870	+0.18(+0.36%)
Oct 13, 2021	50.95	51.26	50.24	51.17	6,421	+0.84(+1.68%)
Oct 12, 2021	49.52	50.32	49.52	50.32	9,790	+0.89(+1.79%)
Oct 11, 2021	49.91	49.91	49.44	49.44	2,261	-0.32(-0.65%)
Oct 08, 2021	50.32	50.32	49.76	49.76	2,012	-0.68(-1.34%)
Oct 07, 2021	50.47	50.68	50.44	50.44	3,977	-0.03(-0.07%)
Oct 06, 2021	50.08	50.47	49.75	50.47	2,053	+0.17(+0.33%)
Oct 05, 2021	50.11	50.37	50.11	50.30	2,193	+0.51(+1.02%)
Oct 04, 2021	49.32	51.97	49.32	49.80	10,909	+0.60(+1.22%)
Oct 01, 2021	49.36	49.37	48.92	49.20	9,309	+0.54(+1.12%)
Sep 30, 2021	49.08	49.11	48.56	48.65	7,804	-0.31(-0.64%)
Sep 29, 2021	49.11	49.72	48.89	48.97	4,705	+0.22(+0.45%)
Sep 28, 2021	49.11	49.24	48.67	48.75	7,354	-0.66(-1.33%)
Sep 27, 2021	48.95	49.41	48.95	49.41	1,507	+0.45(+0.91%)
Sep 24, 2021	49.76	49.76	48.96	48.96	5,031	-0.70(-1.41%)
Sep 23, 2021	50.07	50.07	49.66	49.66	2,566	+0.20(+0.41%)
Sep 22, 2021	49.67	49.89	49.41	49.46	1,982	+0.07(+0.14%)
Sep 21, 2021	49.98	49.98	49.34	49.39	2,721	+0.20(+0.41%)
Sep 20, 2021	47.17	49.30	45.94	49.19	5,058	-0.89(-1.78%)
Sep 17, 2021	50.94	50.94	50.08	50.08	4,035	-0.94(-1.84%)
Sep 16, 2021	51.08	51.18	50.84	51.02	5,913	-0.31(-0.60%)
Sep 15, 2021	51.31	51.33	50.99	51.33	6,538	+0.35(+0.68%)
Sep 14, 2021	51.63	51.63	50.87	50.98	3,430	-0.41(-0.81%)
Sep 13, 2021	51.46	51.57	51.12	51.39	6,051	+0.59(+1.16%)
Sep 10, 2021	50.84	51.12	50.50	50.80	4,545	-0.07(-0.14%)
Sep 09, 2021	50.94	50.94	50.82	50.87	2,391	+0.25(+0.50%)
Sep 08, 2021	50.53	50.62	50.53	50.62	2,762	+0.25(+0.49%)
Sep 07, 2021	50.57	50.57	50.13	50.37	1,413	-0.29(-0.58%)
Sep 03, 2021	50.67	50.74	50.51	50.67	3,023	+0.13(+0.25%)
Sep 02, 2021	49.96	50.54	49.96	50.54	12,152	+0.58(+1.16%)

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.