Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	55.06	55.26	54.97	54.74	8,183,766	-0.44(-0.79%)
Nov 29, 2021	55.37	55.43	54.94	55.17	3,175,722	+0.25(+0.45%)
Nov 26, 2021	55.33	55.38	54.72	54.93	3,282,583	-1.63(-2.87%)
Nov 24, 2021	56.16	56.55	56.10	56.55	2,100,600	-0.26(-0.45%)
Nov 23, 2021	56.75	56.96	56.54	56.81	2,545,950	-0.03(-0.05%)
Nov 22, 2021	57.14	57.27	56.82	56.84	2,083,772	-0.36(-0.62%)
Nov 19, 2021	57.35	57.42	57.16	57.19	1,923,836	-0.37(-0.63%)
Nov 18, 2021	57.53	57.56	57.51	57.56	2,049,627	-0.13(-0.22%)
Nov 17, 2021	57.79	57.79	57.59	57.69	1,571,669	-0.16(-0.28%)
Nov 16, 2021	57.93	58.00	57.84	57.85	2,072,287	-0.09(-0.16%)
Nov 15, 2021	58.29	58.29	57.90	57.94	3,652,929	-0.14(-0.24%)
Nov 12, 2021	57.90	58.08	57.82	58.08	1,583,605	+0.31(+0.54%)
Nov 11, 2021	57.75	57.89	57.68	57.77	1,622,192	-0.13(-0.22%)
Nov 10, 2021	57.79			57.90	2,430,258	-0.05(-0.08%)
Nov 09, 2021	58.09	58.13	57.76	57.94	2,832,039	-0.16(-0.27%)
Nov 08, 2021	58.05	58.14	58.01	58.10	2,351,549	+0.21(+0.36%)
Nov 05, 2021	57.88	57.89	57.65	57.89	2,491,470	+0.10(+0.17%)
Nov 04, 2021	57.79	57.84	57.57	57.79	1,745,780	-0.05(-0.09%)
Nov 03, 2021	57.41	57.90	57.30	57.84	3,098,070	+0.38(+0.67%)
Nov 02, 2021	57.49	57.58	57.42	57.46	2,774,361	-0.29(-0.51%)
Nov 01, 2021	57.42	57.77	57.54	57.75	2,556,082	+0.56(+0.97%)
Oct 29, 2021	57.15	57.22	57.01	57.19	2,013,639	-0.50(-0.87%)
Oct 28, 2021	57.37	57.69	57.33	57.69	1,466,782	+0.42(+0.73%)
Oct 27, 2021	57.48	57.60	57.24	57.27	2,033,436	-0.31(-0.54%)
Oct 26, 2021	57.88			57.58	2,463,155	-0.02(-0.03%)
Oct 25, 2021	57.56	57.69	57.37	57.60	1,981,580	+0.04(+0.06%)
Oct 22, 2021	57.57	57.79	57.36	57.57	2,326,059	+0.19(+0.33%)
Oct 21, 2021	57.34	57.50	57.28	57.37	1,867,290	-0.37(-0.63%)
Oct 20, 2021	57.63	57.79	57.54	57.74	3,103,202	+0.18(+0.32%)
Oct 19, 2021	57.41	57.61	57.36	57.56	1,702,982	+0.44(+0.77%)
Oct 18, 2021	56.92	57.18	56.86	57.12	4,574,235	-0.17(-0.30%)
Oct 15, 2021	57.13	57.32	57.04	57.29	2,122,197	+0.48(+0.85%)
Oct 14, 2021	56.79	56.92	56.66	56.81	2,339,951	+0.47(+0.83%)
Oct 13, 2021	56.07	56.39	55.93	56.34	3,159,417	+0.63(+1.13%)
Oct 12, 2021	55.86	55.94	55.69	55.71	2,921,647	-0.06(-0.11%)
Oct 11, 2021	56.11	56.27	55.77	55.78	2,689,755	-0.17(-0.31%)
Oct 08, 2021	56.01	56.07	55.84	55.95	1,284,339	+0.05(+0.08%)
Oct 07, 2021	55.67	56.05	55.64	55.90	2,350,381	+0.66(+1.19%)
Oct 06, 2021	54.72	55.27	54.57	55.25	3,913,154	-0.35(-0.62%)
Oct 05, 2021	55.33	55.76	55.27	55.59	1,986,422	+0.37(+0.68%)
Oct 04, 2021	55.60	55.60	54.95	55.22	3,723,233	-0.59(-1.06%)
Oct 01, 2021	55.70	55.90	55.31	55.81	5,604,946	+0.15(+0.26%)
Sep 30, 2021	55.92	56.04	55.54	55.67	3,246,420	-0.06(-0.11%)
Sep 29, 2021	56.01	56.09	55.67	55.73	2,070,593	-0.19(-0.34%)
Sep 28, 2021	56.38	56.38	55.77	55.92	5,251,047	-1.14(-2.00%)
Sep 27, 2021	56.88	57.11	56.77	57.06	1,466,219	+0.14(+0.24%)
Sep 24, 2021	56.91	57.05	56.87	56.93	1,727,834	-0.55(-0.95%)
Sep 23, 2021	57.30	57.58	57.30	57.48	2,143,418	+0.56(+0.98%)
Sep 22, 2021	56.83	57.33	56.83	56.92	4,334,658	+0.42(+0.74%)
Sep 21, 2021	56.59	56.71	56.34	56.50	2,965,182	+0.54(+0.96%)
Sep 20, 2021	55.90	56.16	55.50	55.96	3,790,634	-1.24(-2.16%)
Sep 17, 2021	57.57	57.64	57.04	57.19	2,220,764	-0.62(-1.07%)
Sep 16, 2021	57.67	57.84	57.51	57.81	2,060,910	-0.31(-0.53%)
Sep 15, 2021	57.88	58.12	57.73	58.12	4,176,537	+0.21(+0.36%)
Sep 14, 2021	58.33	58.35	57.85	57.91	1,942,013	-0.33(-0.56%)
Sep 13, 2021	58.30	58.31	58.06	58.24	1,795,356	+0.36(+0.63%)
Sep 10, 2021	58.42	58.45	57.88	57.88	1,706,202	-0.14(-0.23%)
Sep 09, 2021	57.99	58.22	57.89	58.01	1,878,707	-0.07(-0.12%)
Sep 08, 2021	58.41	58.43	57.98	58.08	1,661,129	-0.56(-0.96%)
Sep 07, 2021	58.67	58.77	58.62	58.65	1,785,056	+0.04(+0.06%)
Sep 03, 2021	58.39	58.65	58.35	58.61	1,887,232	+0.31(+0.53%)
Sep 02, 2021	58.30	58.42	58.20	58.30	1,554,036	+0.16(+0.28%)

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.