Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	53.85	54.39	52.68	52.89	2,797,297	-1.63(-2.99%)
Nov 29, 2021	54.99	55.09	54.04	54.52	1,088,877	+0.04(+0.07%)
Nov 26, 2021	54.27	55.04	53.67	54.48	898,241	-1.76(-3.13%)
Nov 24, 2021	56.65	56.78	56.10	56.24	899,106	-0.54(-0.96%)
Nov 23, 2021	56.45	57.13	56.32	56.79	730,203	+0.75(+1.35%)
Nov 22, 2021	54.95	56.58	54.95	56.03	931,441	+1.06(+1.92%)
Nov 19, 2021	55.51	55.60	54.17	54.98	968,728	-1.05(-1.87%)
Nov 18, 2021	56.45	56.39	56.00	56.02	739,127	-0.47(-0.84%)
Nov 17, 2021	55.95	56.72	55.77	56.50	771,704	+0.68(+1.22%)
Nov 16, 2021	55.78	56.22	55.52	55.82	948,161	+0.25(+0.44%)
Nov 15, 2021	56.61	56.61	55.45	55.57	603,193	-0.80(-1.42%)
Nov 12, 2021	56.86	56.86	55.86	56.37	563,602	-0.51(-0.90%)
Nov 11, 2021	56.46	57.05	56.31	56.88	638,075	+0.34(+0.59%)
Nov 10, 2021	57.10			56.55	886,382	-0.43(-0.76%)
Nov 09, 2021	56.92	57.45	56.69	56.98	591,221	-0.36(-0.62%)
Nov 08, 2021	57.05	58.49	57.02	57.34	1,031,740	+0.79(+1.40%)
Nov 05, 2021	56.81	57.16	56.21	56.55	715,563	+0.55(+0.99%)
Nov 04, 2021	56.56	56.56	55.57	55.99	752,067	-0.72(-1.27%)
Nov 03, 2021	56.50	57.35	56.50	56.71	787,303	+0.00(+0.00%)
Nov 02, 2021	56.50	57.04	56.08	56.71	926,503	+0.29(+0.51%)
Nov 01, 2021	55.76	56.88	55.41	56.43	888,406	+1.02(+1.84%)
Oct 29, 2021	55.78	56.05	55.20	55.41	579,775	-0.34(-0.60%)
Oct 28, 2021	55.10	55.76	55.06	55.75	440,922	+0.81(+1.48%)
Oct 27, 2021	56.33	56.55	54.91	54.94	554,499	-1.70(-3.00%)
Oct 26, 2021	57.06			56.64	323,389	-0.35(-0.61%)
Oct 25, 2021	56.99	57.09	56.43	56.98	506,057	+0.10(+0.17%)
Oct 22, 2021	57.08	57.27	56.56	56.88	400,271	+0.06(+0.10%)
Oct 21, 2021	57.05	57.42	56.42	56.82	437,651	-0.57(-1.00%)
Oct 20, 2021	56.63	57.43	56.55	57.40	410,602	+0.60(+1.06%)
Oct 19, 2021	56.87	56.89	56.54	56.79	419,688	+0.40(+0.70%)
Oct 18, 2021	56.56	56.81	56.21	56.40	354,107	-0.54(-0.95%)
Oct 15, 2021	57.05	57.26	56.68	56.94	494,259	+0.52(+0.93%)
Oct 14, 2021	56.05	56.45	55.70	56.42	385,302	+0.92(+1.66%)
Oct 13, 2021	56.11	56.11	54.82	55.50	641,155	-0.72(-1.28%)
Oct 12, 2021	56.07	56.63	55.98	56.22	458,224	+0.10(+0.18%)
Oct 11, 2021	56.97	57.47	56.07	56.12	618,239	-0.62(-1.10%)
Oct 08, 2021	56.21	56.77	56.03	56.74	410,025	+0.48(+0.86%)
Oct 07, 2021	56.43	56.75	56.18	56.26	609,134	+0.35(+0.62%)
Oct 06, 2021	54.92	55.93	54.34	55.91	769,378	+0.30(+0.53%)
Oct 05, 2021	54.65	55.82	54.34	55.62	1,094,173	+1.24(+2.27%)
Oct 04, 2021	54.71	55.43	54.23	54.38	812,397	-0.24(-0.43%)
Oct 01, 2021	53.63	54.99	53.43	54.62	848,185	+1.32(+2.48%)
Sep 30, 2021	53.94	54.34	53.28	53.30	1,088,679	-0.41(-0.75%)
Sep 29, 2021	52.81	53.95	52.76	53.70	822,812	+0.95(+1.80%)
Sep 28, 2021	53.47	53.88	52.67	52.75	751,148	-0.53(-1.00%)
Sep 27, 2021	52.86	53.67	52.86	53.29	633,066	+0.95(+1.81%)
Sep 24, 2021	52.37	52.80	52.33	52.34	792,837	+0.02(+0.04%)
Sep 23, 2021	52.09	52.91	51.99	52.32	703,089	+0.56(+1.09%)
Sep 22, 2021	51.77	52.20	51.70	51.75	700,592	+0.66(+1.30%)
Sep 21, 2021	51.98	52.29	51.09	51.09	952,489	-0.55(-1.07%)
Sep 20, 2021	51.46	51.82	50.75	51.65	1,330,497	-0.81(-1.54%)
Sep 17, 2021	52.89	53.51	52.38	52.46	5,659,078	-0.56(-1.06%)
Sep 16, 2021	53.45	53.59	52.90	53.02	842,153	-0.32(-0.59%)
Sep 15, 2021	52.53	53.41	52.40	53.33	1,101,572	+0.78(+1.49%)
Sep 14, 2021	53.59	53.59	52.41	52.55	915,968	-0.86(-1.61%)
Sep 13, 2021	53.32	53.72	52.94	53.41	1,004,914	+0.55(+1.05%)
Sep 10, 2021	54.29	54.29	52.80	52.86	1,018,328	-1.08(-2.00%)
Sep 09, 2021	54.19	54.87	53.91	53.94	979,633	-0.64(-1.18%)
Sep 08, 2021	54.35	54.88	54.07	54.58	674,092	+0.31(+0.56%)
Sep 07, 2021	54.12	54.66	53.85	54.27	1,213,360	+0.16(+0.29%)
Sep 03, 2021	54.71	54.71	53.81	54.12	806,177	-0.70(-1.28%)
Sep 02, 2021	55.00	55.27	54.70	54.82	651,258	-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.