Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	56.84	57.13	55.74	55.74	37,433	-1.40(-2.45%)
Nov 29, 2021	57.37	57.58	56.74	57.14	22,316	+0.65(+1.15%)
Nov 26, 2021	56.60	57.22	56.39	56.49	29,613	-0.93(-1.62%)
Nov 24, 2021	56.62	57.42	56.31	57.42	33,639	+0.52(+0.91%)
Nov 23, 2021	57.27	57.57	56.37	56.90	28,317	-0.60(-1.04%)
Nov 22, 2021	58.68	58.68	57.35	57.50	18,229	-0.84(-1.44%)
Nov 19, 2021	58.76	58.76	58.27	58.34	30,125	-0.27(-0.46%)
Nov 18, 2021	59.35	58.59	58.51	58.61	55,201	-0.38(-0.64%)
Nov 17, 2021	59.53	59.53	58.94	58.99	35,258	-0.47(-0.79%)
Nov 16, 2021	58.90	59.56	58.90	59.46	26,394	+0.74(+1.26%)
Nov 15, 2021	59.08	59.08	58.61	58.72	25,030	-0.21(-0.36%)
Nov 12, 2021	58.47	58.93	58.29	58.93	27,248	+0.73(+1.25%)
Nov 11, 2021	58.34	58.38	58.05	58.20	15,501	+0.23(+0.40%)
Nov 10, 2021	58.92			57.97	22,733	-0.94(-1.60%)
Nov 09, 2021	58.86	59.07	58.53	58.91	23,979	+0.10(+0.17%)
Nov 08, 2021	58.72	59.00	58.50	58.81	28,860	+0.42(+0.72%)
Nov 05, 2021	59.00	59.18	58.13	58.39	34,295	-0.23(-0.39%)
Nov 04, 2021	58.40	58.90	58.37	58.62	28,400	+0.26(+0.45%)
Nov 03, 2021	58.52	58.52	57.87	58.36	26,774	-0.14(-0.24%)
Nov 02, 2021	58.25	58.50	57.97	58.50	84,146	+0.29(+0.50%)
Nov 01, 2021	57.96	58.21	57.69	58.21	32,041	+0.50(+0.87%)
Oct 29, 2021	57.32	57.79	57.25	57.71	37,937	+0.16(+0.28%)
Oct 28, 2021	57.16	57.65	57.14	57.55	55,608	+0.47(+0.82%)
Oct 27, 2021	57.83	57.83	57.07	57.08	25,660	-0.55(-0.95%)
Oct 26, 2021	58.05			57.63	43,747	-0.30(-0.52%)
Oct 25, 2021	58.04	58.25	57.77	57.93	33,577	+0.03(+0.05%)
Oct 22, 2021	57.67	58.18	57.62	57.90	30,714	+0.11(+0.19%)
Oct 21, 2021	57.04	57.87	57.04	57.79	21,896	+0.78(+1.37%)
Oct 20, 2021	57.12	57.16	56.85	57.01	21,656	-0.05(-0.09%)
Oct 19, 2021	57.17	57.29	57.04	57.06	26,930	+0.18(+0.32%)
Oct 18, 2021	56.30	56.92	56.22	56.88	17,267	+0.46(+0.81%)
Oct 15, 2021	56.65	56.65	56.38	56.42	30,412	+0.10(+0.18%)
Oct 14, 2021	55.90	56.33	55.89	56.32	30,968	+1.12(+2.03%)
Oct 13, 2021	55.03	55.24	54.61	55.20	22,743	+0.57(+1.04%)
Oct 12, 2021	54.20	54.83	54.20	54.63	25,681	+0.58(+1.07%)
Oct 11, 2021	54.53	54.80	54.05	54.05	15,463	-0.45(-0.83%)
Oct 08, 2021	55.20	55.20	54.47	54.50	16,631	-0.44(-0.80%)
Oct 07, 2021	54.81	55.40	54.81	54.94	35,709	+0.71(+1.31%)
Oct 06, 2021	53.55	54.33	53.49	54.23	30,110	+0.32(+0.59%)
Oct 05, 2021	53.84	54.36	53.65	53.91	24,223	+0.51(+0.96%)
Oct 04, 2021	54.27	54.27	53.08	53.40	173,303	-1.20(-2.20%)
Oct 01, 2021	54.61	54.89	53.69	54.60	34,478	+0.22(+0.40%)
Sep 30, 2021	54.94	55.01	54.38	54.38	52,367	-0.15(-0.28%)
Sep 29, 2021	55.20	55.20	54.52	54.53	36,482	-0.30(-0.55%)
Sep 28, 2021	56.37	56.37	54.80	54.83	42,695	-1.80(-3.18%)
Sep 27, 2021	57.30	57.30	56.56	56.63	20,577	-0.74(-1.29%)
Sep 24, 2021	57.24	57.45	56.88	57.37	15,496	+0.02(+0.04%)
Sep 23, 2021	56.91	57.57	56.70	57.35	14,001	+0.78(+1.38%)
Sep 22, 2021	56.19	56.70	56.10	56.57	11,129	+0.68(+1.22%)
Sep 21, 2021	56.13	56.23	55.47	55.89	20,688	+0.02(+0.04%)
Sep 20, 2021	56.21	56.22	55.26	55.87	12,408	-1.03(-1.81%)
Sep 17, 2021	57.35	57.44	56.79	56.90	9,990	-0.53(-0.92%)
Sep 16, 2021	56.95	57.45	56.85	57.43	10,656	+0.28(+0.48%)
Sep 15, 2021	56.86	57.22	56.50	57.15	37,865	+0.39(+0.69%)
Sep 14, 2021	57.75	57.75	56.66	56.76	16,559	-0.19(-0.34%)
Sep 13, 2021	57.87	57.87	56.72	56.95	29,264	-0.46(-0.79%)
Sep 10, 2021	58.17	58.17	57.41	57.41	15,868	-0.51(-0.88%)
Sep 09, 2021	58.00	58.15	57.90	57.92	13,903	+0.07(+0.12%)
Sep 08, 2021	58.21	58.21	57.64	57.85	11,981	-0.27(-0.46%)
Sep 07, 2021	58.44	58.44	57.98	58.12	16,403	-0.24(-0.41%)
Sep 03, 2021	58.38	58.46	58.26	58.36	11,164	+0.04(+0.06%)
Sep 02, 2021	58.08	58.38	58.08	58.32	26,398	+0.54(+0.93%)

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.