Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	54.96	55.02	54.91	54.91	18,787	+0.00(+0.01%)
Nov 29, 2021	54.83	54.98	54.83	54.91	29,302	-0.04(-0.07%)
Nov 26, 2021	54.85	54.98	54.85	54.95	14,374	+0.10(+0.18%)
Nov 24, 2021	54.89	54.89	54.79	54.85	11,571	+0.06(+0.10%)
Nov 23, 2021	54.81	54.88	54.79	54.79	32,684	-0.02(-0.03%)
Nov 22, 2021	54.80	54.91	54.80	54.81	27,932	-0.05(-0.09%)
Nov 19, 2021	54.83	54.88	54.83	54.86	9,449	+0.03(+0.06%)
Nov 18, 2021	54.83	54.86	54.82	54.82	14,088	-0.02(-0.04%)
Nov 17, 2021	54.85	54.86	54.79	54.85	29,646	+0.03(+0.05%)
Nov 16, 2021	54.88	54.88	54.82	54.82	26,377	-0.02(-0.04%)
Nov 15, 2021	54.85	54.89	54.82	54.84	20,753	-0.04(-0.07%)
Nov 12, 2021	54.96	54.96	54.85	54.88	17,707	+0.00(+0.01%)
Nov 11, 2021	54.94	54.94	54.87	54.88	7,764	-0.02(-0.03%)
Nov 10, 2021	54.93			54.89	11,940	-0.07(-0.12%)
Nov 09, 2021	54.85	54.96	54.85	54.96	39,802	+0.17(+0.31%)
Nov 08, 2021	54.74	54.84	54.73	54.79	43,117	-0.01(-0.02%)
Nov 05, 2021	54.82	54.82	54.77	54.80	28,482	+0.09(+0.16%)
Nov 04, 2021	54.72	54.73	54.64	54.71	20,876	+0.07(+0.13%)
Nov 03, 2021	54.57	54.69	54.57	54.64	39,742	+0.04(+0.08%)
Nov 02, 2021	54.66	54.66	54.56	54.60	24,460	+0.08(+0.14%)
Nov 01, 2021	54.52	54.62	54.67	54.52	9,600	-0.06(-0.11%)
Oct 29, 2021	54.53	54.63	54.53	54.59	17,014	-0.01(-0.01%)
Oct 28, 2021	54.53	54.62	54.51	54.59	15,067	+0.04(+0.07%)
Oct 27, 2021	54.54	54.57	54.53	54.55	7,278	+0.07(+0.13%)
Oct 26, 2021	54.42			54.48	24,864	-0.01(-0.02%)
Oct 25, 2021	54.56	54.56	54.49	54.49	28,688	-0.06(-0.10%)
Oct 22, 2021	54.54	54.55	54.49	54.55	14,078	+0.02(+0.03%)
Oct 21, 2021	54.60	54.60	54.47	54.53	51,124	-0.06(-0.10%)
Oct 20, 2021	54.55	54.61	54.55	54.59	14,554	-0.05(-0.09%)
Oct 19, 2021	54.66	54.66	54.57	54.63	14,808	+0.00(+0.00%)
Oct 18, 2021	54.57	54.65	54.57	54.63	31,931	+0.04(+0.07%)
Oct 15, 2021	54.67	54.67	54.59	54.59	12,382	+0.00(+0.00%)
Oct 14, 2021	54.56	54.64	54.55	54.59	16,706	+0.03(+0.05%)
Oct 13, 2021	54.54	54.62	54.54	54.57	6,902	-0.01(-0.03%)
Oct 12, 2021	54.69	54.69	54.55	54.58	12,866	+0.05(+0.10%)
Oct 11, 2021	54.48	54.60	54.48	54.53	11,701	-0.04(-0.08%)
Oct 08, 2021	54.55	54.61	54.55	54.57	20,707	-0.02(-0.03%)
Oct 07, 2021	54.67	54.67	54.59	54.59	14,156	-0.09(-0.16%)
Oct 06, 2021	54.69	54.69	54.62	54.68	13,986	+0.04(+0.07%)
Oct 05, 2021	54.62	54.71	54.62	54.64	26,441	-0.06(-0.10%)
Oct 04, 2021	54.62	54.71	54.62	54.70	26,610	-0.01(-0.02%)
Oct 01, 2021	54.66	54.71	54.65	54.71	20,791	+0.06(+0.10%)
Sep 30, 2021	54.74	54.74	54.64	54.65	37,708	-0.02(-0.04%)
Sep 29, 2021	54.75	54.75	54.65	54.68	14,696	-0.06(-0.10%)
Sep 28, 2021	54.79	54.79	54.69	54.73	21,928	-0.10(-0.18%)
Sep 27, 2021	54.81	54.88	54.81	54.83	13,780	-0.09(-0.17%)
Sep 24, 2021	54.95	54.95	54.92	54.93	13,980	-0.04(-0.07%)
Sep 23, 2021	55.00	55.00	54.96	54.96	10,025	-0.10(-0.19%)
Sep 22, 2021	55.02	55.07	55.02	55.07	20,011	+0.02(+0.04%)
Sep 21, 2021	55.05	55.07	55.02	55.05	22,767	-0.05(-0.08%)
Sep 20, 2021	55.01	55.10	55.01	55.09	43,330	+0.10(+0.18%)
Sep 17, 2021	55.01	55.02	54.96	54.99	18,102	-0.01(-0.01%)
Sep 16, 2021	54.97	55.02	54.97	55.00	11,151	+0.00(+0.01%)
Sep 15, 2021	55.06	55.07	54.99	54.99	11,564	-0.06(-0.10%)
Sep 14, 2021	55.05	55.06	55.01	55.05	18,694	-0.01(-0.02%)
Sep 13, 2021	54.98	55.07	54.98	55.06	35,300	+0.05(+0.08%)
Sep 10, 2021	55.05	55.05	54.98	55.01	10,181	+0.00(+0.01%)
Sep 09, 2021	55.03	55.04	54.92	55.01	12,057	+0.09(+0.17%)
Sep 08, 2021	54.94	54.97	54.86	54.92	37,533	-0.02(-0.03%)
Sep 07, 2021	54.96	54.96	54.94	54.94	22,576	-0.09(-0.16%)
Sep 03, 2021	55.04	55.05	55.03	55.03	22,415	-0.02(-0.04%)
Sep 02, 2021	55.06	55.08	55.03	55.05	12,745	-0.02(-0.04%)

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.