Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	56.81	57.00	56.00	56.25	43,266	-0.82(-1.43%)
Nov 29, 2021	56.69	57.18	56.49	57.07	49,629	+1.10(+1.97%)
Nov 26, 2021	56.17	56.61	55.78	55.96	36,437	-1.25(-2.18%)
Nov 24, 2021	56.74	57.21	56.65	57.21	22,103	+0.29(+0.51%)
Nov 23, 2021	56.94	56.96	56.51	56.91	49,470	-0.10(-0.18%)
Nov 22, 2021	57.20	57.87	57.00	57.02	30,349	-0.16(-0.28%)
Nov 19, 2021	57.29	57.39	57.08	57.18	40,422	-0.14(-0.25%)
Nov 18, 2021	57.07	57.32	56.75	57.32	49,473	+0.22(+0.38%)
Nov 17, 2021	57.12	57.26	57.00	57.10	99,511	-0.08(-0.13%)
Nov 16, 2021	56.75	57.29	56.74	57.18	35,452	+0.36(+0.63%)
Nov 15, 2021	56.96	56.96	56.65	56.82	35,148	+0.02(+0.03%)
Nov 12, 2021	56.60	56.97	56.57	56.80	37,807	+0.25(+0.45%)
Nov 11, 2021	56.58	56.69	56.41	56.55	34,357	+0.31(+0.55%)
Nov 10, 2021	56.59			56.24	34,561	-0.74(-1.29%)
Nov 09, 2021	57.08	57.08	56.75	56.97	39,993	+0.00(+0.00%)
Nov 08, 2021	57.03	57.06	56.77	56.97	43,058	+0.22(+0.38%)
Nov 05, 2021	56.50	56.92	56.50	56.75	80,167	+0.59(+1.06%)
Nov 04, 2021	55.79	56.17	55.79	56.16	58,423	+0.60(+1.09%)
Nov 03, 2021	55.20	55.57	55.05	55.56	51,334	+0.41(+0.74%)
Nov 02, 2021	54.80	55.15	54.80	55.15	57,247	+0.36(+0.65%)
Nov 01, 2021	54.55	54.80	54.46	54.79	66,918	+0.33(+0.61%)
Oct 29, 2021	54.04	54.53		54.46	46,793	+0.03(+0.05%)
Oct 28, 2021	54.05	54.43	54.05	54.43	53,645	+0.52(+0.96%)
Oct 27, 2021	54.25	54.26	53.89	53.91	37,391	-0.42(-0.78%)
Oct 26, 2021	54.71			54.34	30,604	-0.19(-0.35%)
Oct 25, 2021	54.71	54.80	54.45	54.53	85,871	-0.08(-0.15%)
Oct 22, 2021	54.90	55.12	54.49	54.61	26,519	-0.60(-1.10%)
Oct 21, 2021	55.06	55.23	54.94	55.22	35,120	-0.19(-0.34%)
Oct 20, 2021	55.43	55.53	55.33	55.40	32,987	+0.11(+0.20%)
Oct 19, 2021	54.89	55.30	54.87	55.29	52,868	+0.46(+0.84%)
Oct 18, 2021	54.43	54.83	54.30	54.83	42,100	+0.08(+0.14%)
Oct 15, 2021	54.70	54.78	54.53	54.75	33,026	+0.38(+0.69%)
Oct 14, 2021	53.89	54.40	53.82	54.38	75,386	+1.12(+2.11%)
Oct 13, 2021	53.29	53.38	52.91	53.25	51,647	+0.16(+0.30%)
Oct 12, 2021	53.95	53.95	53.00	53.09	63,000	-0.66(-1.23%)
Oct 11, 2021	53.95	54.37	53.74	53.75	37,293	-0.31(-0.58%)
Oct 08, 2021	54.26	54.27	53.94	54.06	27,061	-0.09(-0.16%)
Oct 07, 2021	54.10	54.55	54.08	54.15	28,156	+0.36(+0.67%)
Oct 06, 2021	53.33	53.81	53.03	53.79	75,150	-0.02(-0.04%)
Oct 05, 2021	53.44	54.08	53.38	53.81	62,041	+0.49(+0.92%)
Oct 04, 2021	53.77	53.86	53.18	53.32	68,777	-0.61(-1.14%)
Oct 01, 2021	53.50	54.05	53.05	53.93	90,759	+0.63(+1.19%)
Sep 30, 2021	54.03	54.11	53.30	53.30	46,279	-0.42(-0.79%)
Sep 29, 2021	54.05	54.11	53.66	53.72	64,124	-0.22(-0.40%)
Sep 28, 2021	54.60	54.73	53.89	53.94	58,999	-1.16(-2.11%)
Sep 27, 2021	54.81	55.23	54.70	55.10	30,948	+0.00(+0.00%)
Sep 24, 2021	54.65	55.12	54.65	55.10	33,048	+0.16(+0.29%)
Sep 23, 2021	54.57	55.09	54.54	54.94	32,899	+0.56(+1.04%)
Sep 22, 2021	54.15	54.58	53.95	54.38	42,752	+0.68(+1.26%)
Sep 21, 2021	54.02	54.13	53.57	53.70	31,223	-0.11(-0.21%)
Sep 20, 2021	54.05	54.11	53.16	53.81	61,608	-0.86(-1.58%)
Sep 17, 2021	55.23	55.23	54.57	54.68	84,623	-0.61(-1.11%)
Sep 16, 2021	55.13	55.40	54.84	55.29	34,619	-0.07(-0.13%)
Sep 15, 2021	55.00	55.37	54.87	55.36	69,965	+0.45(+0.82%)
Sep 14, 2021	55.41	55.41	54.81	54.91	83,922	-0.36(-0.65%)
Sep 13, 2021	55.35	55.49	54.97	55.27	34,166	+0.37(+0.67%)
Sep 10, 2021	55.50	55.71	54.90	54.91	33,487	-0.26(-0.48%)
Sep 09, 2021	55.22	55.48	55.17	55.17	38,417	-0.03(-0.05%)
Sep 08, 2021	55.32	55.35	54.87	55.20	45,425	-0.20(-0.36%)
Sep 07, 2021	55.64	55.64	55.37	55.39	44,669	-0.29(-0.52%)
Sep 03, 2021	55.48	55.81	55.48	55.69	33,676	+0.10(+0.19%)
Sep 02, 2021	55.53	55.59	55.38	55.58	20,810	+0.20(+0.36%)

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.