Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	55.33	55.54	55.24	55.36	647,230	-0.54(-0.97%)
Nov 29, 2021	56.14	56.29	55.78	55.90	346,605	-0.03(-0.05%)
Nov 26, 2021	56.32	56.38	55.63	55.93	815,921	-1.42(-2.48%)
Nov 24, 2021	57.05	57.35	56.96	57.35	449,844	-0.66(-1.14%)
Nov 23, 2021	57.82	58.06	57.70	58.01	276,639	+0.01(+0.02%)
Nov 22, 2021	58.20	58.36	57.91	58.00	189,550	-0.21(-0.36%)
Nov 19, 2021	58.19	58.38	58.12	58.21	253,161	+0.09(+0.15%)
Nov 18, 2021	57.97	58.13	57.76	58.12	219,126	+0.11(+0.19%)
Nov 17, 2021	57.83	58.01	57.76	58.01	238,338	-0.27(-0.46%)
Nov 16, 2021	58.25	58.36	58.24	58.28	247,783	-0.11(-0.19%)
Nov 15, 2021	58.53	58.53	58.36	58.39	273,785	-0.12(-0.21%)
Nov 12, 2021	58.22	58.52	58.16	58.51	345,666	+0.83(+1.44%)
Nov 11, 2021	57.82	57.86	57.65	57.68	177,757	+0.35(+0.61%)
Nov 10, 2021	57.86		57.24	57.33	261,226	-0.87(-1.49%)
Nov 09, 2021	58.29	58.40	58.05	58.20	299,098	-0.42(-0.72%)
Nov 08, 2021	58.54	58.67	58.50	58.62	255,737	-0.15(-0.26%)
Nov 05, 2021	58.67	58.78	58.52	58.77	184,600	+0.09(+0.15%)
Nov 04, 2021	58.53	58.72	58.43	58.68	242,584	+0.41(+0.70%)
Nov 03, 2021	57.95	58.42	57.76	58.27	425,814	+0.28(+0.48%)
Nov 02, 2021	57.87	58.09	57.76	57.99	682,131	-0.01(-0.02%)
Nov 01, 2021	57.96	58.07	57.80	58.00	758,357	+0.79(+1.38%)
Oct 29, 2021	56.86	57.24	56.86	57.21	2,441,570	-0.06(-0.10%)
Oct 28, 2021	57.10	57.35	57.07	57.27	2,983,274	+0.47(+0.83%)
Oct 27, 2021	57.06	57.26	56.74	56.80	3,066,302	-0.42(-0.73%)
Oct 26, 2021	57.60			57.22	4,545,834	-0.01(-0.02%)
Oct 25, 2021	57.05	57.37	56.94	57.23	5,138,688	+0.02(+0.03%)
Oct 22, 2021	57.19	57.42	57.08	57.21	6,850,364	+0.46(+0.81%)
Oct 21, 2021	56.80	57.04	56.66	56.75	4,581,604	-0.96(-1.66%)
Oct 20, 2021	57.73	57.88	57.64	57.71	1,160,317	-0.15(-0.26%)
Oct 19, 2021	57.79	57.98	57.70	57.86	1,703,522	+0.39(+0.68%)
Oct 18, 2021	57.28	57.61	57.19	57.47	1,022,208	-0.33(-0.57%)
Oct 15, 2021	57.78	57.92	57.68	57.80	464,492	+0.60(+1.05%)
Oct 14, 2021	57.24	57.29	57.08	57.20	268,807	+0.53(+0.94%)
Oct 13, 2021	56.63	56.73	56.38	56.67	256,879	-0.03(-0.05%)
Oct 12, 2021	56.80	56.94	56.64	56.70	179,987	-0.38(-0.67%)
Oct 11, 2021	57.59	57.74	57.06	57.08	255,970	+0.23(+0.40%)
Oct 08, 2021	57.03	57.04	56.73	56.85	1,425,480	-0.22(-0.39%)
Oct 07, 2021	56.89	57.38	56.89	57.07	243,128	+0.29(+0.51%)
Oct 06, 2021	56.01	56.79	55.77	56.78	398,145	-0.50(-0.87%)
Oct 05, 2021	57.00	57.47	56.96	57.28	284,032	+0.36(+0.63%)
Oct 04, 2021	57.63	57.68	56.59	56.92	361,051	-1.64(-2.80%)
Oct 01, 2021	58.27	58.63	57.92	58.56	324,131	-0.18(-0.31%)
Sep 30, 2021	58.97	59.12	58.67	58.74	321,015	-0.66(-1.11%)
Sep 29, 2021	59.41	59.65	59.28	59.40	182,565	+0.05(+0.08%)
Sep 28, 2021	59.76	59.84	59.23	59.35	309,681	-1.31(-2.16%)
Sep 27, 2021	60.52	60.71	60.46	60.66	300,432	-0.06(-0.10%)
Sep 24, 2021	60.57	60.75	60.56	60.72	765,443	-0.24(-0.39%)
Sep 23, 2021	60.63	60.98	60.63	60.96	161,211	+0.45(+0.74%)
Sep 22, 2021	60.43	60.87	60.38	60.51	214,568	-0.48(-0.78%)
Sep 21, 2021	61.21	61.23	60.91	60.98	193,813	+0.48(+0.78%)
Sep 20, 2021	60.20	60.55	60.03	60.51	322,513	-0.80(-1.30%)
Sep 17, 2021	61.41	61.41	61.09	61.31	245,591	-0.46(-0.74%)
Sep 16, 2021	61.45	61.81	61.39	61.77	600,751	-0.12(-0.19%)
Sep 15, 2021	61.52	61.89	61.44	61.89	578,153	+0.58(+0.95%)
Sep 14, 2021	61.71	61.71	61.28	61.31	264,788	-0.36(-0.58%)
Sep 13, 2021	61.56	61.69	61.36	61.67	205,998	+0.85(+1.40%)
Sep 10, 2021	61.47	61.48	60.77	60.82	387,294	-0.03(-0.05%)
Sep 09, 2021	60.75	61.02	60.65	60.85	202,051	+0.45(+0.75%)
Sep 08, 2021	60.76	60.82	60.33	60.40	694,242	-0.25(-0.41%)
Sep 07, 2021	60.14	60.74	60.08	60.65	562,281	+0.59(+0.98%)
Sep 03, 2021	59.46	60.11	59.40	60.06	463,645	+1.68(+2.88%)
Sep 02, 2021	58.42	58.57	58.26	58.38	236,334	+0.22(+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.