Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	55.85	56.18	54.04	54.28	1,036,559	-2.14(-3.80%)
Nov 29, 2021	56.72	57.39	55.74	56.43	835,359	+0.30(+0.54%)
Nov 26, 2021	57.70	58.41	55.57	56.12	561,823	-3.44(-5.78%)
Nov 24, 2021	58.94	59.66	58.76	59.56	535,076	+0.17(+0.28%)
Nov 23, 2021	59.14	60.03	58.93	59.40	659,155	+0.19(+0.33%)
Nov 22, 2021	58.89	59.74	58.54	59.20	675,015	+0.83(+1.42%)
Nov 19, 2021	59.00	59.34	58.36	58.38	522,614	-0.92(-1.55%)
Nov 18, 2021	59.88	59.45	59.12	59.29	518,379	-0.49(-0.82%)
Nov 17, 2021	59.70	59.98	59.11	59.78	450,973	+0.01(+0.02%)
Nov 16, 2021	59.32	60.29	59.13	59.77	693,902	+0.49(+0.82%)
Nov 15, 2021	59.39	59.50	58.60	59.28	556,629	+0.06(+0.10%)
Nov 12, 2021	58.47	59.26	58.46	59.22	718,284	+0.81(+1.38%)
Nov 11, 2021	56.89	58.46	56.61	58.41	698,645	+1.75(+3.10%)
Nov 10, 2021	57.01		56.63	56.66	484,364	-0.60(-1.06%)
Nov 09, 2021	57.92	58.12	57.12	57.26	461,230	-0.66(-1.14%)
Nov 08, 2021	58.80	58.98	57.82	57.93	664,002	-0.29(-0.50%)
Nov 05, 2021	57.97	58.66	57.85	58.22	753,402	+0.88(+1.53%)
Nov 04, 2021	57.05	57.65	56.49	57.34	970,563	+0.59(+1.05%)
Nov 03, 2021	56.61	57.18	55.92	56.75	1,024,270	-0.02(-0.03%)
Nov 02, 2021	55.06	57.18	54.96	56.77	1,500,349	+1.67(+3.02%)
Nov 01, 2021	54.10	55.40	54.97	55.10	1,203,714	+1.40(+2.61%)
Oct 29, 2021	53.48	53.95	53.19	53.70	790,413	-0.06(-0.11%)
Oct 28, 2021	53.63	54.51	53.52	53.76	670,430	+0.38(+0.71%)
Oct 27, 2021	54.43	54.82	53.31	53.38	1,245,593	-1.32(-2.41%)
Oct 26, 2021	55.55			54.69	1,106,046	-0.57(-1.02%)
Oct 25, 2021	55.01	55.89	54.78	55.26	1,384,118	+0.28(+0.51%)
Oct 22, 2021	56.32	56.53	54.85	54.97	688,127	-1.04(-1.86%)
Oct 21, 2021	55.13	56.13	55.41	56.02	969,602	+0.60(+1.09%)
Oct 20, 2021	55.69	55.97	55.41	55.41	1,430,698	-0.14(-0.25%)
Oct 19, 2021	56.01	56.08	55.40	55.55	549,974	+0.06(+0.11%)
Oct 18, 2021	55.12	56.16	54.58	55.49	906,989	-1.39(-2.45%)
Oct 15, 2021	57.06	57.35	56.69	56.88	1,436,773	+0.28(+0.50%)
Oct 14, 2021	55.62	56.72	55.62	56.60	1,665,289	+1.47(+2.67%)
Oct 13, 2021	55.44	55.79	54.72	55.13	555,141	-0.06(-0.11%)
Oct 12, 2021	55.53	56.10	55.08	55.19	991,610	-0.05(-0.09%)
Oct 11, 2021	55.38	55.88	55.14	55.24	609,512	-0.36(-0.65%)
Oct 08, 2021	55.19	55.83	55.03	55.60	657,137	+0.56(+1.01%)
Oct 07, 2021	54.44	55.36	54.43	55.04	711,102	+1.12(+2.08%)
Oct 06, 2021	54.08	54.76	52.97	53.92	523,838	-0.76(-1.39%)
Oct 05, 2021	54.30	55.07	54.06	54.68	1,081,493	+0.53(+0.97%)
Oct 04, 2021	54.58	55.04	53.99	54.16	743,677	-0.50(-0.91%)
Oct 01, 2021	53.60	54.85	53.43	54.65	1,106,612	+1.33(+2.49%)
Sep 30, 2021	54.09	54.55	53.37	53.33	953,998	-0.69(-1.28%)
Sep 29, 2021	54.90	54.97	53.76	54.02	583,059	-0.61(-1.12%)
Sep 28, 2021	56.04	56.60	54.56	54.63	769,066	-1.74(-3.09%)
Sep 27, 2021	55.37	56.67	55.34	56.38	671,592	+0.80(+1.44%)
Sep 24, 2021	54.61	55.85	54.55	55.58	536,546	+0.56(+1.01%)
Sep 23, 2021	54.40	55.57	54.26	55.02	559,059	+1.03(+1.91%)
Sep 22, 2021	53.73	54.59	53.58	53.99	722,196	+0.63(+1.19%)
Sep 21, 2021	53.97	54.11	52.80	53.36	889,440	-0.54(-0.99%)
Sep 20, 2021	53.58	53.97	52.93	53.89	1,236,108	-0.94(-1.71%)
Sep 17, 2021	55.59	55.59	54.30	54.83	1,717,002	-0.91(-1.63%)
Sep 16, 2021	56.14	56.24	54.63	55.73	816,557	-0.29(-0.52%)
Sep 15, 2021	55.59	56.07	54.88	56.03	1,113,027	+0.16(+0.28%)
Sep 14, 2021	56.91	56.97	55.29	55.87	1,710,053	-0.91(-1.60%)
Sep 13, 2021	55.79	56.85	55.42	56.78	952,049	+1.45(+2.62%)
Sep 10, 2021	54.90	55.86	54.77	55.33	1,069,188	+0.71(+1.30%)
Sep 09, 2021	55.15	55.69	54.53	54.61	586,181	-0.58(-1.06%)
Sep 08, 2021	55.47	55.67	54.46	55.20	799,840	-0.62(-1.12%)
Sep 07, 2021	56.78	56.78	55.78	55.82	792,957	-0.91(-1.60%)
Sep 03, 2021	57.23	57.23	56.35	56.73	796,775	-0.53(-0.92%)
Sep 02, 2021	58.03	58.06	56.98	57.26	831,173	-0.18(-0.31%)

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.