Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	54.70	54.88	53.87	53.98	534,756	-1.05(-1.90%)
Nov 29, 2021	55.03	55.25	54.67	55.02	313,057	+0.62(+1.13%)
Nov 26, 2021	54.84	54.96	54.24	54.41	369,774	-1.24(-2.23%)
Nov 24, 2021	55.32	55.69	55.19	55.65	392,662	+0.07(+0.12%)
Nov 23, 2021	55.48	55.66	55.09	55.58	455,064	+0.09(+0.16%)
Nov 22, 2021	55.86	56.18	55.47	55.49	376,184	-0.09(-0.16%)
Nov 19, 2021	55.73	55.84	55.58	55.58	357,403	-0.13(-0.24%)
Nov 18, 2021	55.70	55.74	55.36	55.72	383,441	+0.16(+0.29%)
Nov 17, 2021	55.71	55.71	55.49	55.55	189,860	-0.15(-0.28%)
Nov 16, 2021	55.49	55.87	55.49	55.71	231,101	+0.20(+0.36%)
Nov 15, 2021	55.67	55.67	55.38	55.50	225,195	-0.01(-0.02%)
Nov 12, 2021	55.24	55.55	55.16	55.51	195,165	+0.38(+0.70%)
Nov 11, 2021	55.29	55.29	55.10	55.13	205,489	+0.04(+0.07%)
Nov 10, 2021	55.28			55.09	256,847	-0.41(-0.74%)
Nov 09, 2021	55.71	55.73	55.36	55.50	245,385	-0.19(-0.35%)
Nov 08, 2021	55.82	55.85	55.61	55.70	395,608	+0.04(+0.07%)
Nov 05, 2021	55.65	55.89	55.48	55.66	312,042	+0.30(+0.54%)
Nov 04, 2021	55.30	55.46	55.21	55.36	434,860	+0.16(+0.30%)
Nov 03, 2021	54.77	55.23	54.72	55.20	235,673	+0.40(+0.74%)
Nov 02, 2021	54.61	54.83	54.60	54.79	272,146	+0.20(+0.37%)
Nov 01, 2021	54.55	54.62	54.35	54.59	427,329	+0.18(+0.34%)
Oct 29, 2021	54.05	54.46	54.05	54.41	828,418	+0.09(+0.16%)
Oct 28, 2021	53.94	54.33	53.94	54.32	394,900	+0.57(+1.06%)
Oct 27, 2021	54.16	54.17	53.75	53.75	313,311	-0.34(-0.62%)
Oct 26, 2021	54.24			54.09	246,306	+0.05(+0.09%)
Oct 25, 2021	53.91	54.10	53.73	54.04	228,624	+0.26(+0.48%)
Oct 22, 2021	53.78	53.95	53.53	53.78	236,421	-0.05(-0.09%)
Oct 21, 2021	53.65	53.84	53.56	53.83	220,198	+0.17(+0.32%)
Oct 20, 2021	53.53	53.70	53.48	53.66	379,608	+0.22(+0.41%)
Oct 19, 2021	53.22	53.46	53.20	53.44	251,074	+0.36(+0.67%)
Oct 18, 2021	52.70	53.09	52.61	53.08	206,837	+0.20(+0.38%)
Oct 15, 2021	52.85	52.98	52.77	52.88	435,262	+0.37(+0.70%)
Oct 14, 2021	52.12	52.55	52.10	52.51	284,221	+0.87(+1.68%)
Oct 13, 2021	51.66	51.77	51.24	51.65	322,136	+0.13(+0.26%)
Oct 12, 2021	51.74	51.77	51.41	51.51	242,753	-0.10(-0.19%)
Oct 11, 2021	51.93	52.24	51.60	51.61	207,793	-0.31(-0.59%)
Oct 08, 2021	52.21	52.21	51.90	51.92	802,563	-0.15(-0.30%)
Oct 07, 2021	52.02	52.41	52.02	52.07	247,745	+0.47(+0.91%)
Oct 06, 2021	50.99	51.63	50.76	51.60	529,854	+0.16(+0.32%)
Oct 05, 2021	51.14	51.68	51.00	51.44	278,848	+0.48(+0.94%)
Oct 04, 2021	51.45	51.51	50.67	50.96	343,407	-0.62(-1.19%)
Oct 01, 2021	51.20	51.77	50.72	51.57	508,892	+0.62(+1.21%)
Sep 30, 2021	51.77	51.84	50.99	50.96	559,884	-0.61(-1.17%)
Sep 29, 2021	51.69	51.86	51.52	51.56	175,370	+0.08(+0.15%)
Sep 28, 2021	52.15	52.23	51.42	51.48	347,948	-1.07(-2.03%)
Sep 27, 2021	52.52	52.68	52.42	52.55	193,889	-0.07(-0.13%)
Sep 24, 2021	52.31	52.71	52.31	52.62	230,848	+0.11(+0.20%)
Sep 23, 2021	52.17	52.74	52.14	52.51	487,631	+0.61(+1.17%)
Sep 22, 2021	51.69	52.16	51.57	51.91	249,307	+0.51(+0.99%)
Sep 21, 2021	51.73	51.86	51.30	51.40	335,750	+0.02(+0.04%)
Sep 20, 2021	51.57	51.69	50.83	51.38	644,361	-0.91(-1.73%)
Sep 17, 2021	52.66	52.71	52.24	52.29	681,327	-0.48(-0.91%)
Sep 16, 2021	52.84	52.93	52.43	52.76	244,249	-0.12(-0.24%)
Sep 15, 2021	52.52	52.93	52.35	52.89	308,610	+0.46(+0.88%)
Sep 14, 2021	52.89	52.90	52.31	52.43	203,822	-0.28(-0.53%)
Sep 13, 2021	52.96	52.96	52.44	52.71	389,334	+0.12(+0.24%)
Sep 10, 2021	53.22	53.25	52.57	52.58	304,128	-0.42(-0.80%)
Sep 09, 2021	53.18	53.42	52.98	53.00	311,581	-0.24(-0.45%)
Sep 08, 2021	53.27	53.33	52.99	53.24	317,283	-0.08(-0.14%)
Sep 07, 2021	53.53	53.53	53.27	53.32	181,121	-0.18(-0.34%)
Sep 03, 2021	53.47	53.59	53.40	53.50	297,782	-0.10(-0.18%)
Sep 02, 2021	53.56	53.65	53.43	53.60	202,592	+0.21(+0.39%)

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.