Date	Open	High	Low	Close	Volume	Change (%)
Nov 22, 2021				56.00	0	+0.01(+0.02%)
Nov 19, 2021	55.97	56.00	55.97	55.99	251,128	+0.02(+0.04%)
Nov 18, 2021	55.94	55.97	55.94	55.97	149,362	+0.01(+0.02%)
Nov 17, 2021	55.94	55.98	55.94	55.96	138,008	-0.01(-0.02%)
Nov 16, 2021	55.97	55.98	55.94	55.97	145,089	+0.01(+0.02%)
Nov 15, 2021	55.98	55.98	55.94	55.96	120,195	+0.00(+0.00%)
Nov 12, 2021	55.94	55.96	55.94	55.96	87,418	+0.01(+0.02%)
Nov 11, 2021	55.94	55.97	55.94	55.95	77,449	+0.00(+0.00%)
Nov 10, 2021	55.97			55.95	72,336	+0.01(+0.02%)
Nov 09, 2021	55.94	55.97	55.94	55.94	88,015	+0.00(+0.00%)
Nov 08, 2021	55.98	55.98	55.94	55.94	83,391	-0.01(-0.02%)
Nov 05, 2021	55.97	56.00	55.93	55.95	147,708	+0.00(+0.00%)
Nov 04, 2021	55.97	55.97	55.92	55.95	99,416	-0.02(-0.04%)
Nov 03, 2021	55.94	55.97	55.92	55.97	152,024	+0.02(+0.04%)
Nov 02, 2021	55.95	55.96	55.93	55.95	128,320	-0.02(-0.04%)
Nov 01, 2021	55.96	55.93	55.93	55.97	164,387	+0.04(+0.07%)
Oct 29, 2021	55.95	55.97	55.92	55.93	160,259	-0.01(-0.02%)
Oct 28, 2021	55.93	55.95	55.93	55.94	89,671	-0.01(-0.02%)
Oct 27, 2021	55.93	55.95	55.93	55.95	136,999	+0.00(+0.00%)
Oct 26, 2021	55.92			55.95	126,208	+0.02(+0.04%)
Oct 25, 2021	55.94	55.95	55.92	55.93	103,737	+0.01(+0.02%)
Oct 22, 2021	55.94	55.96	55.92	55.92	57,263	+0.00(+0.00%)
Oct 21, 2021	55.95	55.96	55.91	55.92	73,503	+0.00(+0.00%)
Oct 20, 2021	55.92	55.95	55.91	55.92	100,005	-0.03(-0.05%)
Oct 19, 2021	55.94	55.95	55.91	55.95	56,790	+0.00(+0.00%)
Oct 18, 2021	55.91	55.96	55.91	55.95	109,693	+0.06(+0.11%)
Oct 15, 2021	55.98	55.98	55.89	55.89	168,418	-0.03(-0.05%)
Oct 14, 2021	55.95	55.96	55.90	55.92	91,150	-0.02(-0.04%)
Oct 13, 2021	55.98	55.98	55.91	55.94	57,242	-0.02(-0.04%)
Oct 12, 2021	55.91	55.98	55.91	55.96	73,136	+0.06(+0.11%)
Oct 11, 2021	55.92	55.94	55.90	55.90	138,100	-0.03(-0.05%)
Oct 08, 2021	55.94	56.00	55.90	55.93	116,201	-0.01(-0.02%)
Oct 07, 2021	55.93	55.95	55.87	55.94	103,948	+0.01(+0.02%)
Oct 06, 2021	55.91	55.95	55.90	55.93	122,917	+0.02(+0.04%)
Oct 05, 2021	55.95	55.95	55.91	55.91	112,172	-0.02(-0.04%)
Oct 04, 2021	55.92	55.98	55.90	55.93	125,857	+0.01(+0.02%)
Oct 01, 2021	55.94	55.98	55.91	55.92	94,606	+0.01(+0.02%)
Sep 30, 2021	55.92	55.94	55.91	55.91	149,580	+0.00(+0.00%)
Sep 29, 2021	55.91	55.98	55.91	55.91	115,293	-0.02(-0.04%)
Sep 28, 2021	55.87	55.98	55.87	55.93	77,948	+0.07(+0.13%)
Sep 27, 2021	55.86	55.94	55.86	55.86	74,975	+0.00(+0.00%)
Sep 24, 2021	55.85	55.99	55.85	55.86	112,632	+0.00(+0.00%)
Sep 23, 2021	55.87	55.91	55.83	55.86	116,719	+0.04(+0.07%)
Sep 22, 2021	55.85	55.90	55.82	55.82	248,646	+0.00(+0.00%)
Sep 21, 2021	55.90	55.90	55.82	55.82	185,702	-0.03(-0.05%)
Sep 20, 2021	55.85	55.91	55.81	55.85	661,799	-0.01(-0.02%)
Sep 17, 2021	56.13	56.13	55.85	55.86	756,649	+0.00(+0.00%)
Sep 16, 2021	55.86	55.93	55.85	55.86	231,700	-0.03(-0.05%)
Sep 15, 2021	55.88	55.94	55.85	55.89	98,341	+0.01(+0.02%)
Sep 14, 2021	55.97	55.97	55.87	55.88	202,041	+0.00(+0.00%)
Sep 13, 2021	56.09	56.09	55.84	55.88	186,919	+0.00(+0.00%)
Sep 10, 2021	55.83	55.91	55.83	55.88	93,392	+0.04(+0.07%)
Sep 09, 2021	55.85	55.89	55.82	55.84	233,869	+0.06(+0.11%)
Sep 08, 2021	55.72	55.84	55.72	55.78	157,283	+0.06(+0.11%)
Sep 07, 2021	55.78	55.85	55.72	55.72	254,233	-0.07(-0.12%)
Sep 03, 2021	55.71	55.86	55.71	55.79	327,913	+0.10(+0.18%)
Sep 02, 2021	55.70	55.91	55.69	55.69	316,590	+0.00(+0.00%)
Sep 01, 2021	55.69	55.71	55.67	55.69	170,715	+0.02(+0.04%)
Aug 31, 2021	55.67	55.70	55.66	55.67	344,940	-0.03(-0.05%)
Aug 30, 2021	55.65	55.70	55.65	55.70	112,992	+0.00(+0.00%)
Aug 27, 2021	55.60	55.70	55.60	55.70	146,345	+0.10(+0.18%)
Aug 26, 2021	55.60	55.68	55.60	55.60	171,215	+0.00(+0.00%)
Aug 25, 2021	55.56	55.65	55.55	55.60	113,831	+0.04(+0.07%)
Aug 24, 2021	55.59	55.66	55.56	55.56	168,076	-0.06(-0.11%)
Aug 23, 2021	55.56	55.64	55.55	55.62	104,074	+0.06(+0.11%)
Aug 20, 2021	55.50	55.62	55.50	55.56	216,285	-0.12(-0.21%)
Aug 19, 2021	55.55	55.69	55.55	55.68	218,841	+0.11(+0.20%)
Aug 18, 2021	55.50	55.62	55.50	55.57	116,129	-0.05(-0.09%)
Aug 17, 2021	55.54	55.63	55.53	55.62	170,189	+0.07(+0.13%)
Aug 16, 2021	55.55	55.60	55.53	55.55	200,287	-0.03(-0.05%)
Aug 13, 2021	55.54	55.70	55.53	55.58	217,753	+0.05(+0.09%)
Aug 12, 2021	55.55	55.63	55.52	55.53	435,863	-0.01(-0.02%)
Aug 11, 2021	55.54	55.64	55.49	55.54	187,457	+0.06(+0.11%)
Aug 10, 2021	55.46	55.52	55.45	55.48	167,857	+0.01(+0.02%)
Aug 09, 2021	55.49	55.53	55.43	55.47	241,014	-0.03(-0.05%)
Aug 06, 2021	55.58	55.62	55.40	55.50	204,806	-0.01(-0.02%)
Aug 05, 2021	55.55	55.59	55.47	55.51	173,131	+0.16(+0.29%)
Aug 04, 2021	55.55	55.65	55.32	55.35	468,235	-0.22(-0.39%)
Aug 03, 2021	55.60	55.65	55.54	55.57	326,918	+0.04(+0.07%)
Aug 02, 2021	55.59	55.69	55.53	55.53	122,999	+0.02(+0.04%)
Jul 30, 2021	55.62	55.67	55.51	55.51	149,267	-0.05(-0.09%)
Jul 29, 2021	55.49	55.73	55.48	55.56	108,181	+0.13(+0.23%)
Jul 28, 2021	55.60	55.69	55.40	55.43	186,505	-0.10(-0.18%)
Jul 27, 2021	55.60	55.73	55.47	55.53	255,007	-0.08(-0.14%)
Jul 26, 2021	55.79	55.85	55.55	55.61	221,285	-0.19(-0.34%)
Jul 23, 2021	55.60	55.88	55.50	55.80	326,608	+0.27(+0.48%)
Jul 22, 2021	55.70	55.73	55.46	55.53	173,866	-0.30(-0.53%)
Jul 21, 2021	55.40	55.87	55.40	55.83	373,151	+0.43(+0.77%)
Jul 20, 2021	55.32	55.43	55.32	55.40	501,772	+0.06(+0.11%)
Jul 19, 2021	55.30	55.45	55.23	55.34	617,524	-0.01(-0.02%)
Jul 16, 2021	55.40	55.45	55.33	55.35	420,340	-0.01(-0.02%)
Jul 15, 2021	55.35	55.45	55.33	55.36	301,498	+0.01(+0.02%)
Jul 14, 2021	55.45	55.50	55.32	55.35	154,637	-0.01(-0.02%)
Jul 13, 2021	55.41	55.51	55.23	55.36	280,748	-0.11(-0.20%)
Jul 12, 2021	55.45	55.59	55.36	55.47	194,902	-0.06(-0.11%)
Jul 09, 2021	55.40	55.65	55.31	55.53	243,449	+0.13(+0.23%)
Jul 08, 2021	55.25	55.47	55.20	55.40	982,736	+0.01(+0.02%)
Jul 07, 2021	55.65	55.68	55.39	55.39	429,360	-0.31(-0.55%)
Jul 06, 2021	55.55	55.80	55.35	55.70	423,777	+0.14(+0.25%)
Jul 02, 2021	55.41	55.60	55.34	55.56	196,922	+0.09(+0.16%)
Jul 01, 2021	55.70	55.70	55.32	55.47	306,563	-0.23(-0.41%)
Jun 30, 2021	55.35	55.78	55.25	55.70	820,235	+0.44(+0.79%)
Jun 29, 2021	55.30	55.40	55.25	55.26	397,118	-0.04(-0.07%)
Jun 28, 2021	55.42	55.55	55.22	55.30	526,046	-0.12(-0.22%)
Jun 25, 2021	55.55	55.59	55.23	55.42	652,379	-0.05(-0.09%)
Jun 24, 2021	55.75	55.75	55.44	55.47	448,392	-0.23(-0.41%)
Jun 23, 2021	55.79	55.79	55.58	55.70	889,085	-0.17(-0.30%)
Jun 22, 2021	55.63	55.87	55.52	55.87	1,785,044	+0.17(+0.30%)
Jun 21, 2021	55.50	55.81	55.47	55.70	2,031,831	-0.05(-0.09%)
Jun 18, 2021	55.42	55.83	55.37	55.75	9,497,657	+17.79(+46.88%)
Jun 17, 2021	39.67	39.79	37.10	37.96	276,644	-1.74(-4.38%)
Jun 16, 2021	38.79	40.06	38.61	39.70	182,290	+0.09(+0.23%)
Jun 15, 2021	39.14	39.76	38.69	39.61	151,035	+0.52(+1.32%)
Jun 14, 2021	39.14	39.29	38.65	39.09	141,227	+0.25(+0.64%)
Jun 11, 2021	37.95	38.94	37.65	38.84	206,914	+1.19(+3.17%)
Jun 10, 2021	39.25	39.37	37.53	37.65	207,216	-1.59(-4.06%)
Jun 09, 2021	41.52	42.01	39.24	39.24	184,901	-1.19(-2.95%)
Jun 08, 2021	40.92	41.09	40.33	40.43	118,948	-0.30(-0.73%)
Jun 07, 2021	40.15	41.02	39.99	40.73	166,776	+0.69(+1.73%)
Jun 04, 2021	41.53	41.72	39.75	40.04	148,146	-1.13(-2.73%)
Jun 03, 2021	41.98	41.98	41.02	41.16	82,961	-1.13(-2.66%)
Jun 02, 2021	43.42	43.50	41.58	42.29	153,851	-1.00(-2.30%)
Jun 01, 2021	43.11	43.64	42.95	43.29	178,510	+0.91(+2.14%)
May 28, 2021	40.38	42.70	39.96	42.38	257,593	+2.24(+5.58%)
May 27, 2021	40.22	41.37	39.99	40.14	191,812	+0.54(+1.37%)
May 26, 2021	39.16	39.81	39.11	39.59	202,742	+0.54(+1.39%)
May 25, 2021	40.08	40.78	38.91	39.05	282,483	-0.94(-2.35%)
May 24, 2021	40.49	40.63	39.56	39.99	258,551	-0.40(-1.00%)
May 21, 2021	41.43	42.45	40.38	40.39	121,195	-0.46(-1.14%)
May 20, 2021	40.04	41.34	39.77	40.86	194,934	+0.86(+2.15%)
May 19, 2021	40.48	41.18	39.75	40.00	417,779	-1.42(-3.43%)
May 18, 2021	42.40	42.90	41.40	41.42	94,125	-1.18(-2.78%)
May 17, 2021	42.25	43.00	41.52	42.60	92,274	-0.32(-0.74%)
May 14, 2021	42.34	42.95	41.95	42.92	94,448	+1.40(+3.38%)
May 13, 2021	40.94	42.31	40.59	41.52	95,771	+0.68(+1.67%)
May 12, 2021	42.07	42.66	40.68	40.84	148,773	-1.24(-2.96%)
May 11, 2021	42.04	42.82	41.03	42.08	113,217	-0.92(-2.14%)
May 10, 2021	44.04	45.41	42.74	43.00	141,482	-0.79(-1.80%)
May 07, 2021	42.99	43.92	42.70	43.79	117,278	+0.58(+1.35%)
May 06, 2021	42.85	43.32	41.50	43.21	122,900	+0.50(+1.18%)
May 05, 2021	43.37	43.74	42.44	42.70	199,929	-0.45(-1.05%)
May 04, 2021	42.82	43.46	41.97	43.16	128,387	-0.33(-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.