Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	57.36	57.55	56.39	56.41	583,251	-0.58(-1.02%)
Nov 29, 2021	57.22	57.34	56.89	56.99	348,678	+0.02(+0.03%)
Nov 26, 2021	57.63	57.75	56.85	56.98	226,969	+0.08(+0.13%)
Nov 24, 2021	56.79	56.99	56.68	56.90	219,312	-0.01(-0.01%)
Nov 23, 2021	56.82	57.01	56.76	56.91	377,515	+0.44(+0.79%)
Nov 22, 2021	56.15	56.64	56.14	56.46	399,265	-0.09(-0.15%)
Nov 19, 2021	56.54	56.64	56.42	56.55	395,345	+0.05(+0.09%)
Nov 18, 2021	56.04	56.56	56.44	56.50	315,122	+0.31(+0.55%)
Nov 17, 2021	56.07	56.27	55.76	56.19	233,177	+0.48(+0.86%)
Nov 16, 2021	55.88	56.02	55.68	55.71	206,667	-0.57(-1.02%)
Nov 15, 2021	56.17	56.35	56.05	56.28	202,924	+0.40(+0.72%)
Nov 12, 2021	55.85	56.02	55.78	55.88	274,862	+0.41(+0.74%)
Nov 11, 2021	55.82	55.83	55.25	55.47	211,879	-0.03(-0.06%)
Nov 10, 2021	55.61			55.51	276,182	+0.76(+1.39%)
Nov 09, 2021	54.83	54.98	54.50	54.75	326,174	-0.23(-0.42%)
Nov 08, 2021	55.28	55.35	54.88	54.98	269,443	-0.02(-0.03%)
Nov 05, 2021	54.97	55.13	54.71	55.00	406,339	-0.09(-0.17%)
Nov 04, 2021	54.99	55.35	54.78	55.09	288,086	-0.31(-0.55%)
Nov 03, 2021	55.29	55.46	55.04	55.40	207,398	+0.26(+0.48%)
Nov 02, 2021	55.20	55.33	55.01	55.13	234,577	-0.26(-0.46%)
Nov 01, 2021	55.12	55.44	55.00	55.39	263,613	+0.67(+1.23%)
Oct 29, 2021	55.00	55.24	54.57	54.71	412,978	-0.91(-1.63%)
Oct 28, 2021	55.33	55.68	55.28	55.62	676,487	+0.91(+1.65%)
Oct 27, 2021	54.79	54.94	54.69	54.71	567,753	+0.67(+1.23%)
Oct 26, 2021	53.83			54.05	420,283	+0.63(+1.18%)
Oct 25, 2021	53.65	53.77	53.36	53.42	259,947	-0.22(-0.41%)
Oct 22, 2021	53.54	53.75	53.49	53.64	225,328	+0.22(+0.42%)
Oct 21, 2021	53.33	53.61	53.31	53.42	205,791	-0.44(-0.81%)
Oct 20, 2021	53.66	53.95	53.66	53.85	210,549	+0.55(+1.04%)
Oct 19, 2021	53.16	53.40	53.12	53.30	267,979	+0.43(+0.81%)
Oct 18, 2021	52.90	53.05	52.69	52.87	459,711	+0.26(+0.50%)
Oct 15, 2021	52.51	52.81	52.47	52.60	234,489	-0.04(-0.08%)
Oct 14, 2021	52.71	52.82	52.57	52.65	262,130	-0.03(-0.06%)
Oct 13, 2021	52.16	52.72	52.14	52.68	314,934	+1.19(+2.30%)
Oct 12, 2021	51.33	51.69	51.26	51.49	205,989	+0.09(+0.17%)
Oct 11, 2021	51.59	51.69	51.36	51.41	235,975	-0.19(-0.36%)
Oct 08, 2021	51.80	51.95	51.59	51.60	427,812	-0.44(-0.85%)
Oct 07, 2021	52.34	52.58	52.01	52.04	439,811	-0.66(-1.25%)
Oct 06, 2021	52.08	52.78	52.07	52.70	327,867	-0.15(-0.29%)
Oct 05, 2021	52.81	53.04	52.66	52.85	280,770	+0.18(+0.34%)
Oct 04, 2021	52.21	52.74	52.21	52.67	583,042	+0.93(+1.80%)
Oct 01, 2021	51.90	52.03	51.67	51.74	585,602	+0.83(+1.63%)
Sep 30, 2021	51.35	51.42	50.83	50.91	397,084	-0.50(-0.96%)
Sep 29, 2021	51.28	51.68	51.08	51.41	386,299	-0.03(-0.07%)
Sep 28, 2021	51.76	51.90	51.31	51.44	673,346	-1.40(-2.65%)
Sep 27, 2021	53.26	53.54	52.81	52.84	303,743	-0.58(-1.09%)
Sep 24, 2021	53.98	54.11	53.40	53.42	368,609	-1.18(-2.16%)
Sep 23, 2021	54.98	55.15	54.55	54.60	328,771	-0.10(-0.19%)
Sep 22, 2021	55.04	55.41	54.67	54.71	398,776	-0.96(-1.72%)
Sep 21, 2021	55.66	56.11	55.60	55.66	297,734	+0.19(+0.34%)
Sep 20, 2021	55.40	55.94	55.06	55.47	465,035	-0.90(-1.59%)
Sep 17, 2021	56.91	57.06	56.09	56.37	596,320	-0.57(-1.00%)
Sep 16, 2021	56.74	57.10	56.56	56.94	371,242	+0.26(+0.45%)
Sep 15, 2021	56.63	56.83	56.48	56.69	347,397	-0.20(-0.35%)
Sep 14, 2021	57.15	57.21	56.84	56.88	480,157	+0.49(+0.86%)
Sep 13, 2021	56.63	56.83	56.24	56.40	467,347	+1.15(+2.09%)
Sep 10, 2021	55.89	55.94	55.17	55.24	465,249	-0.28(-0.51%)
Sep 09, 2021	55.84	55.91	55.52	55.53	506,813	-0.03(-0.05%)
Sep 08, 2021	55.17	55.74	55.13	55.55	377,818	+0.89(+1.62%)
Sep 07, 2021	54.92	55.00	54.66	54.66	259,011	-0.88(-1.58%)
Sep 03, 2021	55.47	55.80	55.37	55.54	329,784	-0.40(-0.72%)
Sep 02, 2021	55.71	56.00	55.65	55.94	348,817	+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.