Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	53.47	53.59	53.47	53.56	21,050	+0.05(+0.10%)
Nov 29, 2021	53.89	53.89	53.44	53.51	20,758	+0.05(+0.10%)
Nov 26, 2021	53.45	53.45	53.45	53.45	609	-1.82(-3.29%)
Nov 24, 2021	55.06	55.27	54.98	55.27	15,760	-0.05(-0.10%)
Nov 23, 2021	55.42	55.60	55.25	55.33	10,486	-0.16(-0.30%)
Nov 22, 2021	55.89	55.89	55.40	55.49	29,348	-0.60(-1.07%)
Nov 19, 2021	56.35	56.35	56.09	56.09	1,273	-0.26(-0.47%)
Nov 18, 2021	56.32	56.35	56.34	56.35	8,267	-0.46(-0.81%)
Nov 17, 2021	56.93	57.06	56.82	56.82	1,284	-0.33(-0.58%)
Nov 16, 2021	57.28	57.28	57.05	57.15	18,396	-0.06(-0.11%)
Nov 15, 2021	57.33	57.33	57.16	57.21	20,909	-0.16(-0.29%)
Nov 12, 2021	57.34	57.40	57.27	57.37	11,580	-0.06(-0.11%)
Nov 11, 2021	57.48	57.48	57.44	57.44	5,351	+0.90(+1.59%)
Nov 10, 2021	56.55		56.53	56.54	2,901	-0.25(-0.45%)
Nov 09, 2021	57.06	57.06	56.64	56.79	8,713	-0.24(-0.41%)
Nov 08, 2021	56.83	57.03	56.82	57.03	5,946	+0.54(+0.95%)
Nov 05, 2021	56.65	56.65	56.49	56.49	9,409	-0.01(-0.02%)
Nov 04, 2021	56.77	56.77	56.34	56.50	8,096	+0.43(+0.76%)
Nov 03, 2021	56.07	56.15	56.03	56.07	2,186	-0.00(-0.00%)
Nov 02, 2021	56.06	56.07	56.00	56.07	5,259	-0.17(-0.31%)
Nov 01, 2021	56.14	56.19	56.19	56.25	14,802	+0.06(+0.10%)
Oct 29, 2021	56.23	56.23	56.19	56.19	841	-0.86(-1.51%)
Oct 28, 2021	56.97	57.10	56.97	57.05	3,001	-0.18(-0.32%)
Oct 27, 2021	57.36	57.54	57.24	57.24	6,879	-0.46(-0.80%)
Oct 26, 2021	58.23			57.70	2,893	-0.35(-0.60%)
Oct 25, 2021	57.85	58.06	57.85	58.05	1,243	+0.37(+0.65%)
Oct 22, 2021	58.05	58.05	57.56	57.67	4,162	-0.18(-0.31%)
Oct 21, 2021	57.76	57.88	57.63	57.86	9,881	-0.45(-0.78%)
Oct 20, 2021	58.36	58.36	58.26	58.31	1,798	+0.17(+0.30%)
Oct 19, 2021	58.17	58.17	58.14	58.14	817	+0.65(+1.12%)
Oct 18, 2021	57.17	57.58	57.17	57.49	1,437	-0.02(-0.03%)
Oct 15, 2021	57.56	57.56	57.51	57.51	672	+0.75(+1.31%)
Oct 14, 2021	56.80	56.83	56.76	56.76	1,647	+0.21(+0.37%)
Oct 13, 2021	56.30	56.63	56.30	56.55	2,344	+0.76(+1.37%)
Oct 12, 2021	56.00	56.00	55.78	55.79	2,316	-0.12(-0.21%)
Oct 11, 2021	56.06	56.09	55.83	55.91	8,258	-0.12(-0.21%)
Oct 08, 2021	55.89	56.03	55.89	56.03	1,335	+0.09(+0.16%)
Oct 07, 2021	55.56	56.00	55.56	55.94	8,831	+1.20(+2.19%)
Oct 06, 2021	54.31	54.75	54.31	54.73	3,247	-0.49(-0.89%)
Oct 05, 2021	54.99	55.25	54.99	55.23	3,689	+0.40(+0.73%)
Oct 04, 2021	54.83	54.83	54.83	54.83	2,187	-0.40(-0.72%)
Oct 01, 2021	55.22	55.22	55.22	55.22	612	-0.40(-0.71%)
Sep 30, 2021	55.70	55.74	55.60	55.62	3,964	+0.22(+0.39%)
Sep 29, 2021	55.40	55.40	55.40	55.40	501	-0.05(-0.10%)
Sep 28, 2021	55.66	55.66	55.37	55.45	7,440	-0.75(-1.34%)
Sep 27, 2021	55.95	56.35	55.95	56.21	72,172	+0.35(+0.62%)
Sep 24, 2021	55.86	55.86	55.86	55.86	929	-0.57(-1.00%)
Sep 23, 2021	56.27	56.44	56.27	56.43	1,450	+0.41(+0.73%)
Sep 22, 2021	56.11	56.30	56.02	56.02	16,743	+0.66(+1.19%)
Sep 21, 2021	55.25	55.48	55.16	55.36	12,570	+0.81(+1.48%)
Sep 20, 2021	55.26	55.31	54.53	54.55	11,204	-1.92(-3.40%)
Sep 17, 2021	56.63	56.69	56.47	56.47	5,590	-0.07(-0.13%)
Sep 16, 2021	56.47	56.55	56.47	56.55	2,879	-0.91(-1.58%)
Sep 15, 2021	57.26	57.46	57.05	57.46	3,130	-0.02(-0.03%)
Sep 14, 2021	57.77	57.77	57.36	57.47	5,767	-0.43(-0.74%)
Sep 13, 2021	57.85	58.00	57.64	57.90	4,877	-0.11(-0.19%)
Sep 10, 2021	58.22	58.33	58.01	58.01	1,561	+0.13(+0.22%)
Sep 09, 2021	57.66	57.88	57.66	57.88	1,824	-0.18(-0.31%)
Sep 08, 2021	58.54	58.54	57.95	58.06	1,298	-1.00(-1.69%)
Sep 07, 2021	59.03	59.06	59.00	59.06	4,826	+0.55(+0.95%)
Sep 03, 2021	58.45	58.52	58.41	58.50	4,864	+0.45(+0.77%)
Sep 02, 2021	58.39	58.39	58.06	58.06	1,201	-0.44(-0.75%)

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.