Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	51.35	51.55	51.27	51.38	697,388	-0.50(-0.97%)
Nov 29, 2021	52.10	52.24	51.77	51.88	373,466	-0.03(-0.05%)
Nov 26, 2021	52.27	52.33	51.63	51.91	879,152	-1.32(-2.48%)
Nov 24, 2021	52.95	53.23	52.86	53.23	484,705	-0.61(-1.14%)
Nov 23, 2021	53.66	53.88	53.55	53.84	298,077	+0.01(+0.02%)
Nov 22, 2021	54.01	54.16	53.74	53.83	204,239	-0.19(-0.36%)
Nov 19, 2021	54.00	54.18	53.94	54.02	272,780	+0.08(+0.15%)
Nov 18, 2021	53.80	53.95	53.61	53.94	236,107	+0.10(+0.19%)
Nov 17, 2021	53.67	53.84	53.61	53.84	256,808	-0.25(-0.46%)
Nov 16, 2021	54.06	54.16	54.05	54.09	266,985	-0.10(-0.19%)
Nov 15, 2021	54.32	54.32	54.16	54.19	295,002	-0.11(-0.21%)
Nov 12, 2021	54.03	54.31	53.98	54.30	372,454	+0.77(+1.44%)
Nov 11, 2021	53.66	53.70	53.50	53.53	191,532	+0.32(+0.61%)
Nov 10, 2021	53.70		53.13	53.21	281,470	-0.81(-1.49%)
Nov 09, 2021	54.10	54.20	53.88	54.01	322,277	-0.39(-0.72%)
Nov 08, 2021	54.33	54.45	54.29	54.40	275,555	-0.14(-0.26%)
Nov 05, 2021	54.45	54.55	54.31	54.54	198,906	+0.08(+0.15%)
Nov 04, 2021	54.32	54.50	54.23	54.46	261,383	+0.38(+0.70%)
Nov 03, 2021	53.78	54.22	53.61	54.08	458,813	+0.26(+0.48%)
Nov 02, 2021	53.71	53.91	53.61	53.82	734,994	-0.01(-0.02%)
Nov 01, 2021	53.79	53.89	53.64	53.83	817,127	+0.73(+1.38%)
Oct 29, 2021	52.77	53.12	52.77	53.10	2,630,785	-0.06(-0.10%)
Oct 28, 2021	52.99	53.23	52.97	53.15	3,214,470	+0.44(+0.83%)
Oct 27, 2021	52.96	53.14	52.66	52.71	3,303,932	-0.39(-0.73%)
Oct 26, 2021	53.46			53.10	4,898,124	-0.01(-0.02%)
Oct 25, 2021	52.95	53.24	52.84	53.11	5,536,923	+0.02(+0.03%)
Oct 22, 2021	53.08	53.29	52.97	53.10	7,381,249	+0.43(+0.81%)
Oct 21, 2021	52.71	52.94	52.58	52.67	4,936,666	-0.89(-1.66%)
Oct 20, 2021	53.58	53.72	53.49	53.56	1,250,238	-0.14(-0.26%)
Oct 19, 2021	53.63	53.81	53.55	53.70	1,835,540	+0.36(+0.68%)
Oct 18, 2021	53.16	53.47	53.08	53.34	1,101,426	-0.31(-0.57%)
Oct 15, 2021	53.62	53.75	53.53	53.64	500,488	+0.56(+1.05%)
Oct 14, 2021	53.12	53.17	52.97	53.09	289,638	+0.49(+0.94%)
Oct 13, 2021	52.56	52.65	52.33	52.59	276,786	-0.03(-0.05%)
Oct 12, 2021	52.71	52.84	52.57	52.62	193,935	-0.35(-0.67%)
Oct 11, 2021	53.45	53.59	52.96	52.97	275,807	+0.21(+0.40%)
Oct 08, 2021	52.93	52.94	52.65	52.76	1,535,951	-0.20(-0.39%)
Oct 07, 2021	52.80	53.25	52.80	52.97	261,969	+0.27(+0.51%)
Oct 06, 2021	51.98	52.71	51.76	52.70	429,000	-0.46(-0.87%)
Oct 05, 2021	52.90	53.34	52.86	53.16	306,043	+0.33(+0.63%)
Oct 04, 2021	53.48	53.53	52.52	52.83	389,031	-1.52(-2.80%)
Oct 01, 2021	54.08	54.41	53.75	54.35	349,250	-0.17(-0.31%)
Sep 30, 2021	54.73	54.87	54.45	54.52	345,892	-0.61(-1.11%)
Sep 29, 2021	55.14	55.36	55.02	55.13	196,713	+0.05(+0.08%)
Sep 28, 2021	55.46	55.53	54.97	55.08	333,680	-1.22(-2.16%)
Sep 27, 2021	56.17	56.34	56.11	56.30	323,714	-0.06(-0.10%)
Sep 24, 2021	56.21	56.38	56.20	56.35	824,762	-0.22(-0.39%)
Sep 23, 2021	56.27	56.59	56.27	56.58	173,704	+0.42(+0.74%)
Sep 22, 2021	56.08	56.49	56.03	56.16	231,196	-0.44(-0.78%)
Sep 21, 2021	56.81	56.83	56.53	56.60	208,833	+0.44(+0.78%)
Sep 20, 2021	55.87	56.20	55.71	56.16	347,506	-0.74(-1.30%)
Sep 17, 2021	56.99	56.99	56.70	56.90	264,623	-0.43(-0.74%)
Sep 16, 2021	57.03	57.36	56.97	57.33	647,307	-0.11(-0.19%)
Sep 15, 2021	57.10	57.44	57.02	57.44	622,958	+0.54(+0.95%)
Sep 14, 2021	57.27	57.27	56.87	56.90	285,308	-0.33(-0.58%)
Sep 13, 2021	57.13	57.25	56.95	57.23	221,962	+0.79(+1.40%)
Sep 10, 2021	57.05	57.06	56.40	56.45	417,308	-0.03(-0.05%)
Sep 09, 2021	56.38	56.63	56.29	56.47	217,709	+0.42(+0.74%)
Sep 08, 2021	56.39	56.45	55.99	56.06	748,044	-0.23(-0.41%)
Sep 07, 2021	55.81	56.37	55.76	56.29	605,856	+0.55(+0.98%)
Sep 03, 2021	55.18	55.79	55.13	55.74	499,576	+1.56(+2.88%)
Sep 02, 2021	54.22	54.36	54.07	54.18	254,649	+0.20(+0.38%)

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.