Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	52.75	52.75	51.63	51.71	81,636	-1.37(-2.58%)
Nov 29, 2021	53.16	53.34	52.78	53.07	27,114	+0.24(+0.45%)
Nov 26, 2021	53.44	53.44	52.72	52.84	32,753	-1.15(-2.14%)
Nov 24, 2021	53.73	53.99	53.73	53.99	26,369	+0.04(+0.08%)
Nov 23, 2021	53.57	53.96	53.52	53.95	22,870	+0.31(+0.59%)
Nov 22, 2021	53.81	54.07	53.63	53.63	34,711	-0.09(-0.17%)
Nov 19, 2021	54.32	54.33	53.70	53.72	72,166	-1.16(-2.11%)
Nov 18, 2021	55.18	54.88	54.87	54.88	36,649	-0.35(-0.64%)
Nov 17, 2021	55.35	55.57	55.21	55.23	89,751	-0.14(-0.25%)
Nov 16, 2021	55.68	55.82	55.37	55.37	62,219	-0.03(-0.06%)
Nov 15, 2021	56.10	56.10	55.39	55.41	59,153	-0.63(-1.12%)
Nov 12, 2021	55.96	56.21	55.81	56.04	35,728	+0.32(+0.57%)
Nov 11, 2021	55.53	55.75	55.37	55.72	17,207	+0.07(+0.13%)
Nov 10, 2021	55.78			55.65	45,933	-0.24(-0.43%)
Nov 09, 2021	56.06	56.06	55.72	55.89	39,267	-0.17(-0.31%)
Nov 08, 2021	55.90	56.10	55.56	56.06	33,231	+0.46(+0.82%)
Nov 05, 2021	55.62	56.39	55.59	55.60	27,507	-0.03(-0.05%)
Nov 04, 2021	56.26	56.26	55.47	55.63	99,759	-0.49(-0.87%)
Nov 03, 2021	55.29	56.14	54.60	56.12	176,563	+1.22(+2.23%)
Nov 02, 2021	55.25	55.34	54.80	54.90	125,953	-0.55(-1.00%)
Nov 01, 2021	55.55	55.77	55.13	55.45	132,065	+0.10(+0.17%)
Oct 29, 2021	55.02	55.39	54.96	55.36	25,403	+0.25(+0.45%)
Oct 28, 2021	54.38	55.16	54.23	55.11	38,139	+0.69(+1.27%)
Oct 27, 2021	54.84	54.97	54.42	54.42	195,955	-0.39(-0.71%)
Oct 26, 2021	54.25	54.98		54.81	47,015	+0.30(+0.55%)
Oct 25, 2021	54.77	54.77	54.44	54.51	181,230	-0.15(-0.27%)
Oct 22, 2021	54.23	54.66	54.23	54.66	39,901	+0.22(+0.41%)
Oct 21, 2021	53.78	54.48	53.72	54.43	318,349	+0.78(+1.46%)
Oct 20, 2021	52.52	53.80	52.52	53.65	74,261	+1.32(+2.52%)
Oct 19, 2021	52.12	52.38	52.12	52.33	32,627	+0.52(+1.00%)
Oct 18, 2021	51.99	51.99	51.64	51.82	76,793	-0.40(-0.76%)
Oct 15, 2021	52.02	52.49	51.96	52.21	119,514	+0.55(+1.06%)
Oct 14, 2021	51.64	52.16	51.42	51.67	595,382	+1.23(+2.44%)
Oct 13, 2021	50.58	50.68	50.06	50.44	60,210	-0.14(-0.28%)
Oct 12, 2021	50.65	50.84	50.47	50.58	63,145	-0.00(-0.00%)
Oct 11, 2021	51.16	51.26	50.53	50.58	50,066	-0.50(-0.99%)
Oct 08, 2021	51.13	51.40	50.91	51.09	48,857	+0.02(+0.04%)
Oct 07, 2021	50.42	51.39	50.42	51.07	36,987	+0.92(+1.83%)
Oct 06, 2021	49.93	50.15	49.54	50.15	180,328	-0.14(-0.27%)
Oct 05, 2021	50.25	50.81	50.23	50.28	86,615	+0.24(+0.48%)
Oct 04, 2021	50.72	51.03	49.88	50.04	155,610	-0.79(-1.55%)
Oct 01, 2021	50.98	50.99	49.94	50.83	179,045	+0.03(+0.05%)
Sep 30, 2021	51.96	51.98	50.81	50.81	30,135	-1.00(-1.93%)
Sep 29, 2021	51.65	51.94	51.56	51.81	36,352	+0.25(+0.48%)
Sep 28, 2021	52.18	52.18	51.56	51.56	44,035	-0.83(-1.58%)
Sep 27, 2021	52.30	52.73	52.30	52.39	72,831	+0.05(+0.10%)
Sep 24, 2021	52.34	52.42	52.21	52.34	30,563	-0.28(-0.52%)
Sep 23, 2021	52.87	53.11	52.58	52.61	48,097	+0.15(+0.28%)
Sep 22, 2021	52.64	52.75	52.47	52.47	19,835	-0.12(-0.22%)
Sep 21, 2021	52.84	53.02	52.58	52.58	126,854	+0.07(+0.13%)
Sep 20, 2021	52.54	52.88	52.01	52.52	69,917	-0.84(-1.58%)
Sep 17, 2021	52.71	53.42	52.71	53.36	126,874	+0.55(+1.05%)
Sep 16, 2021	52.92	53.00	52.55	52.81	25,637	+0.03(+0.06%)
Sep 15, 2021	52.22	53.04	52.13	52.78	36,003	+0.56(+1.08%)
Sep 14, 2021	52.99	53.00	52.14	52.21	41,937	-0.64(-1.20%)
Sep 13, 2021	52.48	53.12	52.28	52.85	45,206	+0.67(+1.28%)
Sep 10, 2021	53.44	53.45	52.18	52.18	74,652	-1.09(-2.05%)
Sep 09, 2021	53.20	53.87	53.20	53.27	33,309	+0.02(+0.04%)
Sep 08, 2021	53.62	53.62	53.20	53.25	70,557	-0.48(-0.90%)
Sep 07, 2021	53.94	53.99	53.46	53.74	107,205	-0.33(-0.61%)
Sep 03, 2021	54.21	54.21	53.94	54.06	193,855	-0.15(-0.27%)
Sep 02, 2021	53.54	54.28	53.48	54.21	349,198	+0.91(+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.