Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	53.90	54.44	52.73	52.94	2,794,837	-1.63(-2.99%)
Nov 29, 2021	55.04	55.13	54.08	54.57	1,087,919	+0.04(+0.07%)
Nov 26, 2021	54.32	55.08	53.72	54.53	897,451	-1.76(-3.13%)
Nov 24, 2021	56.70	56.83	56.14	56.29	898,315	-0.54(-0.96%)
Nov 23, 2021	56.50	57.18	56.37	56.84	729,561	+0.76(+1.35%)
Nov 22, 2021	55.00	56.63	55.00	56.08	930,614	+1.06(+1.92%)
Nov 19, 2021	55.56	55.65	54.22	55.02	967,867	-1.05(-1.87%)
Nov 18, 2021	56.50	56.44	56.05	56.07	738,470	-0.47(-0.84%)
Nov 17, 2021	56.00	56.77	55.82	56.55	771,019	+0.68(+1.22%)
Nov 16, 2021	55.83	56.27	55.57	55.87	947,319	+0.25(+0.44%)
Nov 15, 2021	56.66	56.66	55.50	55.62	602,657	-0.80(-1.42%)
Nov 12, 2021	56.91	56.91	55.91	56.42	563,102	-0.51(-0.90%)
Nov 11, 2021	56.51	57.10	56.36	56.93	637,508	+0.34(+0.59%)
Nov 10, 2021	57.15			56.60	885,594	-0.44(-0.76%)
Nov 09, 2021	56.97	57.50	56.74	57.03	590,696	-0.36(-0.62%)
Nov 08, 2021	57.10	58.55	57.07	57.39	1,030,824	+0.79(+1.40%)
Nov 05, 2021	56.86	57.21	56.26	56.60	714,928	+0.55(+0.99%)
Nov 04, 2021	56.61	56.61	55.62	56.04	751,399	-0.72(-1.27%)
Nov 03, 2021	56.55	57.40	56.55	56.77	786,603	+0.00(+0.00%)
Nov 02, 2021	56.55	57.09	56.13	56.77	925,680	+0.29(+0.51%)
Nov 01, 2021	55.81	56.93	55.46	56.48	887,616	+1.02(+1.84%)
Oct 29, 2021	55.83	56.10	55.25	55.46	579,260	-0.34(-0.60%)
Oct 28, 2021	55.15	55.81	55.11	55.80	440,531	+0.81(+1.48%)
Oct 27, 2021	56.38	56.60	54.95	54.98	554,006	-1.70(-3.00%)
Oct 26, 2021	57.11			56.69	323,102	-0.35(-0.61%)
Oct 25, 2021	57.04	57.14	56.48	57.03	505,607	+0.10(+0.17%)
Oct 22, 2021	57.13	57.32	56.61	56.93	399,915	+0.06(+0.10%)
Oct 21, 2021	57.10	57.47	56.47	56.87	437,262	-0.57(-1.00%)
Oct 20, 2021	56.68	57.48	56.60	57.45	410,237	+0.60(+1.06%)
Oct 19, 2021	56.92	56.94	56.59	56.84	419,315	+0.40(+0.70%)
Oct 18, 2021	56.61	56.86	56.26	56.45	353,792	-0.54(-0.95%)
Oct 15, 2021	57.10	57.31	56.73	56.99	493,820	+0.52(+0.93%)
Oct 14, 2021	56.10	56.50	55.75	56.47	384,960	+0.92(+1.66%)
Oct 13, 2021	56.16	56.16	54.87	55.55	640,585	-0.72(-1.28%)
Oct 12, 2021	56.12	56.68	56.03	56.27	457,817	+0.10(+0.18%)
Oct 11, 2021	57.02	57.52	56.12	56.17	617,690	-0.62(-1.10%)
Oct 08, 2021	56.26	56.82	56.08	56.79	409,661	+0.48(+0.86%)
Oct 07, 2021	56.48	56.80	56.23	56.31	608,593	+0.35(+0.62%)
Oct 06, 2021	54.96	55.98	54.39	55.96	768,694	+0.30(+0.53%)
Oct 05, 2021	54.70	55.87	54.39	55.67	1,093,201	+1.24(+2.27%)
Oct 04, 2021	54.76	55.48	54.28	54.43	811,675	-0.24(-0.43%)
Oct 01, 2021	53.68	55.03	53.48	54.67	847,432	+1.33(+2.48%)
Sep 30, 2021	53.99	54.39	53.32	53.34	1,087,712	-0.41(-0.75%)
Sep 29, 2021	52.86	54.00	52.81	53.75	822,081	+0.95(+1.80%)
Sep 28, 2021	53.52	53.93	52.72	52.80	750,481	-0.53(-1.00%)
Sep 27, 2021	52.91	53.72	52.91	53.33	632,503	+0.95(+1.81%)
Sep 24, 2021	52.41	52.85	52.37	52.38	792,133	+0.02(+0.04%)
Sep 23, 2021	52.14	52.96	52.04	52.36	702,464	+0.56(+1.09%)
Sep 22, 2021	51.82	52.24	51.75	51.80	699,970	+0.66(+1.30%)
Sep 21, 2021	52.03	52.33	51.14	51.14	951,643	-0.55(-1.07%)
Sep 20, 2021	51.50	51.87	50.79	51.69	1,329,315	-0.81(-1.54%)
Sep 17, 2021	52.94	53.56	52.42	52.50	5,654,051	-0.56(-1.06%)
Sep 16, 2021	53.50	53.64	52.95	53.07	841,405	-0.32(-0.59%)
Sep 15, 2021	52.58	53.46	52.44	53.38	1,100,594	+0.78(+1.49%)
Sep 14, 2021	53.64	53.64	52.45	52.60	915,154	-0.86(-1.61%)
Sep 13, 2021	53.36	53.77	52.99	53.46	1,004,021	+0.55(+1.05%)
Sep 10, 2021	54.34	54.34	52.84	52.91	1,017,423	-1.08(-2.00%)
Sep 09, 2021	54.24	54.92	53.96	53.99	978,763	-0.64(-1.18%)
Sep 08, 2021	54.40	54.93	54.11	54.63	673,494	+0.31(+0.56%)
Sep 07, 2021	54.16	54.71	53.90	54.32	1,212,282	+0.16(+0.29%)
Sep 03, 2021	54.76	54.76	53.86	54.16	805,461	-0.70(-1.28%)
Sep 02, 2021	55.04	55.32	54.75	54.87	650,679	-0.19(-0.34%)

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.