Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	55.19	55.35	53.55	53.60	19,460	-1.27(-2.31%)
Nov 29, 2021	54.81	55.02	54.06	54.87	22,916	+0.20(+0.37%)
Nov 26, 2021	55.60	56.00	54.67	54.67	21,813	-1.48(-2.64%)
Nov 25, 2021	55.82	56.32	55.82	56.15	7,722	+0.67(+1.21%)
Nov 24, 2021	54.49	55.61	54.25	55.48	8,805	+0.78(+1.43%)
Nov 23, 2021	55.69	55.91	54.30	54.70	41,016	-1.00(-1.80%)
Nov 22, 2021	57.72	57.72	55.70	55.70	27,742	-1.69(-2.94%)
Nov 19, 2021	57.67	58.34	57.32	57.39	28,722	+0.11(+0.19%)
Nov 18, 2021	57.79	57.24	57.19	57.28	11,407	-0.07(-0.12%)
Nov 17, 2021	57.53	57.59	57.25	57.35	8,231	-0.25(-0.43%)
Nov 16, 2021	56.90	57.92	56.85	57.60	13,642	+0.70(+1.23%)
Nov 15, 2021	57.19	57.61	56.87	56.90	17,366	-0.41(-0.72%)
Nov 12, 2021	55.32	57.37	55.31	57.31	63,684	+2.13(+3.86%)
Nov 11, 2021	55.37	55.50	55.16	55.18	13,164	+0.51(+0.93%)
Nov 10, 2021	56.48			54.67	55,755	-1.73(-3.07%)
Nov 09, 2021	56.54	56.70	55.75	56.40	12,666	+0.27(+0.48%)
Nov 08, 2021	55.49	56.56	55.49	56.13	22,047	+0.63(+1.14%)
Nov 05, 2021	56.36	56.36	55.00	55.50	16,612	+0.13(+0.23%)
Nov 04, 2021	56.02	56.02	55.13	55.37	18,664	-1.11(-1.97%)
Nov 03, 2021	56.79	56.79	55.92	56.48	8,514	+0.11(+0.20%)
Nov 02, 2021	56.90	57.00	56.34	56.37	11,465	-0.43(-0.76%)
Nov 01, 2021	56.05	56.80	55.74	56.80	15,211	+1.06(+1.90%)
Oct 29, 2021	55.50	56.16	55.50	55.74	7,964	-0.21(-0.38%)
Oct 28, 2021	54.08	56.24	54.08	55.95	18,888	+1.67(+3.08%)
Oct 27, 2021	55.31	55.33	54.24	54.28	19,205	-1.01(-1.83%)
Oct 26, 2021	56.52			55.29	22,880	-0.95(-1.69%)
Oct 25, 2021	56.17	56.37	55.80	56.24	7,941	+0.27(+0.48%)
Oct 22, 2021	56.80	56.80	55.78	55.97	16,767	-1.08(-1.89%)
Oct 21, 2021	56.32	57.11	56.25	57.05	8,722	+0.69(+1.22%)
Oct 20, 2021	56.65	56.80	56.10	56.36	8,696	-0.12(-0.21%)
Oct 19, 2021	56.15	56.65	55.89	56.48	19,959	+0.60(+1.07%)
Oct 18, 2021	55.61	55.88	55.00	55.88	13,420	+0.61(+1.10%)
Oct 15, 2021	56.14	56.14	54.80	55.27	17,176	+0.31(+0.56%)
Oct 14, 2021	54.82	55.20	54.70	54.96	25,617	+0.60(+1.10%)
Oct 13, 2021	53.11	54.36	53.11	54.36	18,404	+1.18(+2.22%)
Oct 12, 2021	53.39	53.52	52.98	53.18	14,747	-0.38(-0.71%)
Oct 08, 2021		53.56	53.56	53.56	0	-1.07(-1.96%)
Oct 07, 2021	53.87	54.69	53.87	54.63	22,577	+1.44(+2.71%)
Oct 06, 2021	52.29	53.25	52.29	53.19	17,893	+0.48(+0.91%)
Oct 05, 2021	52.55	53.25	52.55	52.71	19,889	+0.28(+0.53%)
Oct 04, 2021	53.78	53.78	51.72	52.43	45,088	-1.66(-3.07%)
Oct 01, 2021	53.70	54.21	53.26	54.09	48,731	+0.38(+0.71%)
Sep 30, 2021	53.86	54.50	53.60	53.71	14,415	-0.24(-0.44%)
Sep 29, 2021	55.01	55.01	53.87	53.95	33,307	-0.97(-1.77%)
Sep 28, 2021	55.93	56.09	54.64	54.92	41,363	-2.15(-3.77%)
Sep 27, 2021	57.56	57.56	56.70	57.07	16,452	-0.74(-1.28%)
Sep 24, 2021	58.29	58.29	57.51	57.81	27,556	-0.69(-1.18%)
Sep 23, 2021	58.55	58.61	58.15	58.50	12,235	+0.19(+0.33%)
Sep 22, 2021	58.04	58.50	57.80	58.31	15,109	+0.51(+0.88%)
Sep 21, 2021	58.14	58.14	57.62	57.80	12,191	+0.07(+0.12%)
Sep 20, 2021	57.73	58.15	57.00	57.73	23,075	-0.88(-1.50%)
Sep 17, 2021	58.54	58.70	58.27	58.61	6,585	-0.09(-0.15%)
Sep 16, 2021	58.42	58.80	58.15	58.70	13,122	+0.24(+0.41%)
Sep 15, 2021	57.96	58.52	57.69	58.46	11,702	+0.33(+0.57%)
Sep 14, 2021	58.65	58.65	57.97	58.13	14,858	-0.24(-0.41%)
Sep 13, 2021	59.47	59.47	57.95	58.37	30,311	-0.89(-1.50%)
Sep 10, 2021	59.35	59.52	59.04	59.26	11,021	+0.02(+0.03%)
Sep 09, 2021	58.72	59.39	58.72	59.24	10,287	+0.64(+1.09%)
Sep 08, 2021	59.46	59.46	58.57	58.60	22,818	-0.80(-1.35%)
Sep 07, 2021	59.50	59.51	58.91	59.40	9,212	+0.16(+0.27%)
Sep 03, 2021		59.24	59.24	59.24	0	+0.04(+0.07%)
Sep 02, 2021	59.27	59.57	59.00	59.20	13,901	+0.04(+0.07%)

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.