Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	50.59	50.64	49.90	50.07	663,999	-0.54(-1.08%)
Nov 29, 2021	50.81	50.81	50.46	50.61	231,054	-0.20(-0.39%)
Nov 26, 2021	51.10	51.28	50.51	50.81	284,444	-1.08(-2.08%)
Nov 24, 2021	51.52	51.91	51.49	51.89	111,137	+0.14(+0.26%)
Nov 23, 2021	51.66	51.86	51.58	51.76	172,619	+0.20(+0.39%)
Nov 22, 2021	51.98	51.98	51.55	51.56	205,746	-0.53(-1.01%)
Nov 19, 2021	52.15	52.25	52.06	52.08	158,807	-0.05(-0.10%)
Nov 18, 2021	51.94	52.14	52.08	52.14	138,813	+0.20(+0.38%)
Nov 17, 2021	52.15	52.15	51.85	51.94	257,409	-0.34(-0.64%)
Nov 16, 2021	52.37	52.42	52.21	52.27	150,970	+0.00(+0.00%)
Nov 15, 2021	52.46	52.46	52.25	52.27	138,969	-0.13(-0.24%)
Nov 12, 2021	52.41	52.50	52.34	52.40	195,046	+0.05(+0.09%)
Nov 11, 2021	52.40	52.40	52.17	52.35	184,400	+0.28(+0.54%)
Nov 10, 2021	52.50			52.07	283,072	-0.33(-0.62%)
Nov 09, 2021	52.49	52.58	52.29	52.40	168,284	-0.32(-0.60%)
Nov 08, 2021	52.71	52.72	52.62	52.72	211,722	+0.22(+0.41%)
Nov 05, 2021	52.57	52.58	52.37	52.50	276,545	+0.09(+0.17%)
Nov 04, 2021	52.35	52.56	52.29	52.41	227,534	+0.02(+0.03%)
Nov 03, 2021	51.89	52.39	51.83	52.39	224,478	+0.50(+0.96%)
Nov 02, 2021	51.97	52.09	51.76	51.89	158,513	-0.24(-0.47%)
Nov 01, 2021	52.01	52.15	51.86	52.14	332,745	-0.03(-0.05%)
Oct 29, 2021	52.12	52.16	51.96	52.16	192,151	-0.54(-1.03%)
Oct 28, 2021	52.46	52.71		52.71	253,756	+0.39(+0.75%)
Oct 27, 2021	52.45	52.60	52.27	52.32	132,342	+0.05(+0.10%)
Oct 26, 2021	52.51			52.26	194,720	-0.34(-0.64%)
Oct 25, 2021	52.40	52.66	52.40	52.60	172,113	-0.09(-0.17%)
Oct 22, 2021	52.63	52.85	52.54	52.69	217,102	+0.29(+0.55%)
Oct 21, 2021	52.39	52.49	52.31	52.40	157,459	+0.14(+0.26%)
Oct 20, 2021	52.12	52.34	52.04	52.26	328,885	+0.10(+0.19%)
Oct 19, 2021	52.13	52.33	52.08	52.16	245,173	+0.12(+0.23%)
Oct 18, 2021	51.76	52.07	51.76	52.05	232,301	-0.14(-0.26%)
Oct 15, 2021	51.94	52.21	51.86	52.18	160,002	+0.37(+0.72%)
Oct 14, 2021	51.71	51.83	51.63	51.81	116,678	+0.24(+0.46%)
Oct 13, 2021	51.29	51.71	51.26	51.57	271,719	+0.73(+1.45%)
Oct 12, 2021	50.75	51.00	50.68	50.84	352,710	+0.15(+0.29%)
Oct 11, 2021	50.59	50.83	50.59	50.69	308,774	+0.20(+0.40%)
Oct 08, 2021	50.96	50.98	50.49	50.49	5,444,183	-0.52(-1.01%)
Oct 07, 2021	50.85	51.17	50.85	51.01	159,212	+0.45(+0.90%)
Oct 06, 2021	50.28	50.62	50.08	50.56	387,522	-0.28(-0.55%)
Oct 05, 2021	50.73	50.98	50.63	50.84	431,633	-0.06(-0.12%)
Oct 04, 2021	51.10	51.23	50.75	50.90	699,005	-0.11(-0.21%)
Oct 01, 2021	51.10	51.16	50.73	51.01	820,543	-0.07(-0.14%)
Sep 30, 2021	51.15	51.25	50.80	51.08	907,935	+0.15(+0.29%)
Sep 29, 2021	51.25	51.26	50.89	50.94	622,012	-0.23(-0.44%)
Sep 28, 2021	51.27	51.31	50.96	51.17	991,915	-0.66(-1.28%)
Sep 27, 2021	51.71	51.91	51.66	51.83	718,531	+0.15(+0.30%)
Sep 24, 2021	51.72	51.72	51.52	51.67	703,841	-0.67(-1.28%)
Sep 23, 2021	52.35	52.51	52.29	52.34	343,509	+0.40(+0.76%)
Sep 22, 2021	51.83	52.25	51.76	51.95	194,707	+0.36(+0.70%)
Sep 21, 2021	51.54	51.73	51.41	51.59	260,270	+0.75(+1.48%)
Sep 20, 2021	50.96	51.15	50.55	50.84	504,335	-1.28(-2.46%)
Sep 17, 2021	52.38	52.44	51.99	52.12	686,343	-0.48(-0.90%)
Sep 16, 2021	52.39	52.63	52.31	52.60	523,932	-0.36(-0.68%)
Sep 15, 2021	52.70	52.95	52.54	52.95	1,913,319	+0.02(+0.03%)
Sep 14, 2021	53.10	53.22	52.86	52.94	359,590	-0.38(-0.71%)
Sep 13, 2021	53.16	53.33	53.04	53.31	270,962	+0.43(+0.82%)
Sep 10, 2021	53.39	53.42	52.88	52.88	123,819	-0.36(-0.68%)
Sep 09, 2021	53.17	53.33	53.11	53.25	297,665	+0.32(+0.60%)
Sep 08, 2021	53.15	53.22	52.85	52.93	261,311	-0.52(-0.97%)
Sep 07, 2021	53.49	53.62	53.38	53.45	219,979	-0.48(-0.90%)
Sep 03, 2021	53.78	54.03	53.74	53.93	202,205	+0.24(+0.45%)
Sep 02, 2021	53.86	53.87	53.69	53.69	325,571	+0.00(+0.00%)

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.