Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	57.65	58.08	55.69	55.88	5,896,996	-1.93(-3.33%)
Nov 29, 2021	57.56	58.04	57.18	57.81	2,655,502	+0.21(+0.36%)
Nov 26, 2021	57.31	58.08	57.25	57.60	1,794,897	+0.40(+0.70%)
Nov 24, 2021	57.36	57.58	56.76	57.20	1,446,872	-0.16(-0.28%)
Nov 23, 2021	56.76	57.57	56.42	57.36	2,195,344	+0.90(+1.59%)
Nov 22, 2021	56.01	57.14	55.89	56.47	2,038,880	+0.42(+0.74%)
Nov 19, 2021	56.77	56.98	56.02	56.05	1,853,195	-0.43(-0.77%)
Nov 18, 2021	56.97	56.58	56.43	56.49	1,806,212	-0.50(-0.87%)
Nov 17, 2021	57.26	57.36	56.80	56.98	1,741,130	-0.35(-0.62%)
Nov 16, 2021	58.00	58.00	57.33	57.34	1,345,784	-0.51(-0.88%)
Nov 15, 2021	57.47	57.92	57.06	57.84	1,246,919	+0.62(+1.09%)
Nov 12, 2021	57.52	57.76	57.20	57.22	1,430,758	-0.04(-0.06%)
Nov 11, 2021	57.18	57.44	56.97	57.25	1,267,485	-0.24(-0.41%)
Nov 10, 2021	56.95			57.49	1,836,130	+0.52(+0.92%)
Nov 09, 2021	56.59	57.36	56.46	56.97	1,869,478	+0.62(+1.11%)
Nov 08, 2021	56.57	56.60	56.03	56.34	2,071,930	-0.28(-0.50%)
Nov 05, 2021	56.85	57.07	56.18	56.62	2,259,616	-0.32(-0.56%)
Nov 04, 2021	57.38	58.15	56.28	56.94	3,257,541	-0.39(-0.68%)
Nov 03, 2021	56.66	57.36	56.44	57.33	2,952,124	+0.73(+1.30%)
Nov 02, 2021	56.47	56.72	55.81	56.59	2,055,558	+0.33(+0.60%)
Nov 01, 2021	55.58	56.43	55.68	56.26	1,745,919	+0.78(+1.40%)
Oct 29, 2021	55.75	56.02	55.36	55.48	2,419,739	-0.35(-0.63%)
Oct 28, 2021	55.47	55.89	55.24	55.83	1,384,218	+0.35(+0.64%)
Oct 27, 2021	56.24	56.26	55.17	55.48	2,128,741	-0.27(-0.49%)
Oct 26, 2021	55.81			55.75	2,613,810	-0.12(-0.21%)
Oct 25, 2021	56.25	56.25	55.53	55.87	1,745,710	-0.35(-0.63%)
Oct 22, 2021	55.89	56.30	55.89	56.22	1,881,136	+0.40(+0.71%)
Oct 21, 2021	56.16	56.26	55.45	55.82	1,832,973	-0.30(-0.53%)
Oct 20, 2021	55.79	56.33	55.76	56.12	2,783,014	+0.46(+0.83%)
Oct 19, 2021	55.67	55.75	55.32	55.66	1,689,022	+0.02(+0.03%)
Oct 18, 2021	55.75	55.98	55.37	55.64	1,780,384	-0.28(-0.50%)
Oct 15, 2021	56.30	56.37	55.77	55.92	1,995,184	-0.33(-0.60%)
Oct 14, 2021	55.90	56.47	55.63	56.26	1,859,163	+0.43(+0.76%)
Oct 13, 2021	56.36	56.59	55.54	55.83	2,325,962	-0.61(-1.07%)
Oct 12, 2021	56.77	56.92	56.22	56.44	2,150,574	-0.36(-0.64%)
Oct 11, 2021	56.92	57.06	56.59	56.80	1,762,431	+0.06(+0.11%)
Oct 08, 2021	57.01	57.25	56.56	56.74	2,747,726	-0.38(-0.67%)
Oct 07, 2021	58.14	58.29	57.03	57.12	2,894,418	-1.17(-2.00%)
Oct 06, 2021	57.86	58.57	57.25	58.29	2,075,605	+0.34(+0.59%)
Oct 05, 2021	58.40	58.73	57.74	57.94	3,556,602	-0.46(-0.79%)
Oct 04, 2021	57.90	58.62	57.90	58.40	1,860,267	+0.60(+1.03%)
Oct 01, 2021	58.00	58.14	57.53	57.81	1,795,767	-0.05(-0.08%)
Sep 30, 2021	59.16	59.18	57.89	57.85	2,174,205	-1.25(-2.11%)
Sep 29, 2021	57.94	59.53	57.94	59.10	2,158,991	+1.18(+2.03%)
Sep 28, 2021	57.99	58.35	57.56	57.92	1,829,265	+0.00(+0.00%)
Sep 27, 2021	57.92	58.54	57.59	57.92	1,859,964	+0.20(+0.34%)
Sep 24, 2021	57.19	57.91	57.19	57.73	1,798,060	+0.57(+1.00%)
Sep 23, 2021	57.24	57.69	57.06	57.16	1,477,046	-0.06(-0.11%)
Sep 22, 2021	57.34	57.71	56.62	57.22	1,477,894	+0.40(+0.70%)
Sep 21, 2021	57.29	57.55	56.49	56.82	2,312,973	-0.55(-0.96%)
Sep 20, 2021	57.22	57.70	57.05	57.37	2,051,786	-0.15(-0.27%)
Sep 17, 2021	57.44	58.00	57.14	57.53	4,200,673	+0.02(+0.03%)
Sep 16, 2021	57.82	58.24	56.73	57.51	3,195,237	-0.31(-0.53%)
Sep 15, 2021	57.75	58.10	57.75	57.82	1,845,898	+0.18(+0.31%)
Sep 14, 2021	57.57	57.75	57.25	57.63	1,878,128	+0.25(+0.44%)
Sep 13, 2021	56.99	57.79	56.99	57.38	1,838,084	+0.60(+1.05%)
Sep 10, 2021	56.93	57.15	56.41	56.78	1,652,780	-0.24(-0.41%)
Sep 09, 2021	57.02	57.27	56.80	57.02	2,359,739	-0.05(-0.08%)
Sep 08, 2021	55.88	57.27	55.88	57.06	2,684,841	+1.19(+2.12%)
Sep 07, 2021	57.25	57.26	55.84	55.88	3,460,430	-1.54(-2.68%)
Sep 03, 2021	57.41	57.67	57.20	57.42	1,948,622	-0.02(-0.03%)
Sep 02, 2021	57.28	57.57	57.03	57.44	2,024,533	+0.15(+0.27%)

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.