Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	57.26	57.45	56.29	56.32	584,253	-0.58(-1.02%)
Nov 29, 2021	57.13	57.24	56.79	56.90	349,277	+0.02(+0.03%)
Nov 26, 2021	57.53	57.65	56.75	56.88	227,359	+0.08(+0.14%)
Nov 24, 2021	56.69	56.90	56.58	56.80	219,688	-0.01(-0.01%)
Nov 23, 2021	56.73	56.91	56.67	56.81	378,164	+0.44(+0.79%)
Nov 22, 2021	56.05	56.55	56.04	56.37	399,951	-0.09(-0.15%)
Nov 19, 2021	56.44	56.55	56.32	56.45	396,024	+0.05(+0.09%)
Nov 18, 2021	55.94	56.46	56.34	56.40	315,664	+0.31(+0.55%)
Nov 17, 2021	55.98	56.17	55.67	56.09	233,578	+0.48(+0.86%)
Nov 16, 2021	55.79	55.92	55.59	55.62	207,023	-0.57(-1.02%)
Nov 15, 2021	56.07	56.26	55.96	56.19	203,273	+0.40(+0.72%)
Nov 12, 2021	55.75	55.92	55.69	55.79	275,334	+0.41(+0.74%)
Nov 11, 2021	55.73	55.74	55.16	55.38	212,243	-0.03(-0.06%)
Nov 10, 2021	55.52			55.41	276,656	+0.76(+1.39%)
Nov 09, 2021	54.74	54.88	54.41	54.65	326,734	-0.23(-0.42%)
Nov 08, 2021	55.18	55.25	54.79	54.88	269,906	-0.02(-0.03%)
Nov 05, 2021	54.88	55.04	54.61	54.90	407,037	-0.09(-0.17%)
Nov 04, 2021	54.89	55.25	54.69	55.00	288,581	-0.31(-0.55%)
Nov 03, 2021	55.19	55.36	54.94	55.30	207,755	+0.26(+0.48%)
Nov 02, 2021	55.11	55.23	54.92	55.04	234,980	-0.26(-0.46%)
Nov 01, 2021	55.02	55.34	54.91	55.29	264,066	+0.67(+1.23%)
Oct 29, 2021	54.91	55.15	54.48	54.62	413,688	-0.90(-1.63%)
Oct 28, 2021	55.23	55.58	55.18	55.52	677,650	+0.90(+1.65%)
Oct 27, 2021	54.70	54.85	54.59	54.62	568,729	+0.66(+1.23%)
Oct 26, 2021	53.74			53.96	421,005	+0.63(+1.18%)
Oct 25, 2021	53.55	53.67	53.27	53.32	260,394	-0.22(-0.41%)
Oct 22, 2021	53.44	53.66	53.40	53.55	225,715	+0.22(+0.42%)
Oct 21, 2021	53.24	53.52	53.21	53.32	206,145	-0.43(-0.81%)
Oct 20, 2021	53.56	53.86	53.56	53.76	210,911	+0.55(+1.04%)
Oct 19, 2021	53.07	53.31	53.03	53.21	268,439	+0.43(+0.81%)
Oct 18, 2021	52.80	52.96	52.60	52.78	460,501	+0.26(+0.50%)
Oct 15, 2021	52.42	52.72	52.38	52.51	234,892	-0.04(-0.08%)
Oct 14, 2021	52.62	52.73	52.48	52.56	262,580	-0.03(-0.06%)
Oct 13, 2021	52.07	52.63	52.05	52.59	315,475	+1.18(+2.30%)
Oct 12, 2021	51.24	51.60	51.17	51.41	206,343	+0.09(+0.17%)
Oct 11, 2021	51.50	51.60	51.27	51.32	236,381	-0.19(-0.36%)
Oct 08, 2021	51.71	51.86	51.50	51.51	428,548	-0.44(-0.85%)
Oct 07, 2021	52.25	52.49	51.92	51.95	440,567	-0.66(-1.25%)
Oct 06, 2021	51.99	52.69	51.98	52.61	328,431	-0.15(-0.29%)
Oct 05, 2021	52.72	52.95	52.57	52.76	281,253	+0.18(+0.34%)
Oct 04, 2021	52.12	52.65	52.12	52.58	584,044	+0.93(+1.80%)
Oct 01, 2021	51.82	51.94	51.59	51.65	586,609	+0.83(+1.63%)
Sep 30, 2021	51.26	51.33	50.75	50.83	397,767	-0.49(-0.96%)
Sep 29, 2021	51.19	51.59	50.99	51.32	386,963	-0.03(-0.07%)
Sep 28, 2021	51.67	51.81	51.22	51.36	674,503	-1.40(-2.65%)
Sep 27, 2021	53.17	53.45	52.72	52.75	304,265	-0.58(-1.09%)
Sep 24, 2021	53.89	54.01	53.31	53.33	369,243	-1.18(-2.16%)
Sep 23, 2021	54.88	55.05	54.46	54.51	329,336	-0.10(-0.19%)
Sep 22, 2021	54.94	55.32	54.58	54.61	399,462	-0.95(-1.72%)
Sep 21, 2021	55.57	56.02	55.51	55.57	298,246	+0.19(+0.34%)
Sep 20, 2021	55.30	55.85	54.97	55.38	465,834	-0.89(-1.59%)
Sep 17, 2021	56.81	56.96	55.99	56.27	597,345	-0.57(-1.00%)
Sep 16, 2021	56.64	57.01	56.46	56.84	371,880	+0.26(+0.45%)
Sep 15, 2021	56.53	56.73	56.38	56.59	347,994	-0.20(-0.35%)
Sep 14, 2021	57.05	57.11	56.74	56.79	480,982	+0.49(+0.86%)
Sep 13, 2021	56.53	56.73	56.15	56.30	468,150	+1.15(+2.09%)
Sep 10, 2021	55.80	55.85	55.08	55.15	466,049	-0.28(-0.51%)
Sep 09, 2021	55.75	55.81	55.42	55.43	507,684	-0.03(-0.05%)
Sep 08, 2021	55.08	55.64	55.04	55.46	378,467	+0.89(+1.62%)
Sep 07, 2021	54.82	54.90	54.57	54.57	259,456	-0.88(-1.58%)
Sep 03, 2021	55.38	55.70	55.28	55.45	330,351	-0.40(-0.72%)
Sep 02, 2021	55.62	55.91	55.55	55.85	349,417	+0.23(+0.41%)

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.