Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	50.40	50.59	50.34	50.15	5,108,226	-0.34(-0.67%)
Nov 29, 2021	50.72	50.72	50.26	50.49	1,603,993	+0.23(+0.46%)
Nov 26, 2021	50.64	50.66	50.06	50.26	2,189,633	-1.47(-2.84%)
Nov 24, 2021	51.37	51.73	51.31	51.73	1,576,912	-0.20(-0.39%)
Nov 23, 2021	51.88	52.09	51.69	51.93	1,520,865	-0.03(-0.05%)
Nov 22, 2021	52.25	52.37	51.96	51.96	1,661,502	-0.37(-0.70%)
Nov 19, 2021	52.48	52.54	52.31	52.33	1,456,836	-0.36(-0.68%)
Nov 18, 2021	52.67	52.68	52.64	52.69	1,133,949	-0.13(-0.24%)
Nov 17, 2021	52.90	52.92	52.73	52.81	1,472,180	-0.14(-0.26%)
Nov 16, 2021	53.05	53.10	52.94	52.95	1,258,904	-0.07(-0.14%)
Nov 15, 2021	53.18	53.27	52.99	53.03	679,340	-0.10(-0.19%)
Nov 12, 2021	52.97	53.14	52.91	53.13	550,731	+0.27(+0.50%)
Nov 11, 2021	52.84	52.97	52.79	52.86	1,004,718	+0.39(+0.73%)
Nov 10, 2021	52.89			52.48	1,060,331	-0.50(-0.94%)
Nov 09, 2021	53.16	53.18	52.83	52.97	1,495,088	-0.16(-0.29%)
Nov 08, 2021	53.14	53.17	53.06	53.13	1,120,072	+0.16(+0.29%)
Nov 05, 2021	52.99	52.99	52.75	52.97	1,113,232	+0.06(+0.12%)
Nov 04, 2021	52.92	52.93	52.71	52.91	805,508	-0.05(-0.10%)
Nov 03, 2021	52.59	53.03	52.46	52.96	838,869	+0.36(+0.68%)
Nov 02, 2021	52.65	52.70	52.58	52.60	812,395	-0.23(-0.43%)
Nov 01, 2021	52.53	52.88	52.66	52.83	1,836,168	+0.49(+0.93%)
Oct 29, 2021	52.29			52.35	1,662,841	-0.47(-0.89%)
Oct 28, 2021	52.48	52.82		52.81	589,715	+0.40(+0.77%)
Oct 27, 2021	52.61	52.71	52.41	52.41	2,021,226	-0.28(-0.54%)
Oct 26, 2021	52.98			52.70	970,922	-0.04(-0.07%)
Oct 25, 2021	52.70			52.73	840,662	+0.02(+0.03%)
Oct 22, 2021	52.70	52.91	52.50	52.71	1,813,213	+0.20(+0.38%)
Oct 21, 2021	52.47	52.61	52.43	52.51	1,109,899	-0.30(-0.57%)
Oct 20, 2021	52.73	52.87	52.65	52.81	548,734	+0.17(+0.31%)
Oct 19, 2021	52.52	52.69	52.47	52.65	1,705,580	+0.42(+0.81%)
Oct 18, 2021	52.06	52.30	52.00	52.23	1,830,891	-0.16(-0.30%)
Oct 15, 2021	52.21	52.42	52.18	52.38	731,471	+0.43(+0.83%)
Oct 14, 2021	51.92	51.99	51.80	51.95	1,197,364	+0.44(+0.85%)
Oct 13, 2021	51.24	51.58	51.14	51.51	1,175,276	+0.57(+1.12%)
Oct 12, 2021	51.04	51.12	50.89	50.94	1,060,591	-0.04(-0.07%)
Oct 11, 2021	51.26	51.40	50.96	50.98	768,800	-0.12(-0.23%)
Oct 08, 2021	51.23	51.23	51.03	51.10	1,175,666	+0.03(+0.05%)
Oct 07, 2021	50.86	51.22	50.86	51.07	1,081,331	+0.61(+1.22%)
Oct 06, 2021	49.99	50.48	49.83	50.46	21,401,738	-0.28(-0.56%)
Oct 05, 2021	50.48	50.89	50.45	50.74	1,395,005	+0.34(+0.67%)
Oct 04, 2021	50.74	50.74	50.16	50.40	2,486,980	-0.67(-1.31%)
Oct 01, 2021	50.86	51.07	50.48	51.07	2,377,051	+0.25(+0.49%)
Sep 30, 2021	51.03	51.17	50.72	50.82	2,875,828	-0.02(-0.04%)
Sep 29, 2021	51.12	51.19	50.80	50.84	1,527,565	-0.21(-0.41%)
Sep 28, 2021	51.42	51.46	50.91	51.05	3,024,468	-1.02(-1.96%)
Sep 27, 2021	51.89	52.12	51.79	52.07	1,044,044	+0.12(+0.23%)
Sep 24, 2021	51.93	52.05	51.90	51.95	548,825	-0.51(-0.98%)
Sep 23, 2021	52.27	52.54	52.26	52.47	729,196	+0.55(+1.06%)
Sep 22, 2021	51.83	52.31	51.82	51.92	1,516,624	+0.42(+0.82%)
Sep 21, 2021	51.63	51.74	51.40	51.49	2,790,452	+0.41(+0.81%)
Sep 20, 2021	50.99	51.23	50.63	51.08	2,450,959	-1.09(-2.09%)
Sep 17, 2021	52.53	52.60	52.04	52.17	2,797,351	-0.54(-1.03%)
Sep 16, 2021	52.62	52.77	52.48	52.71	1,920,741	-0.30(-0.57%)
Sep 15, 2021	52.81	53.02	52.67	53.02	3,578,524	+0.16(+0.29%)
Sep 14, 2021	53.20	53.25	52.81	52.86	1,182,128	-0.30(-0.57%)
Sep 13, 2021	53.25	53.25	53.02	53.16	1,232,168	+0.31(+0.59%)
Sep 10, 2021	53.35	53.37	52.85	52.85	1,450,963	-0.12(-0.23%)
Sep 09, 2021	52.95	53.18	52.88	52.97	631,196	-0.09(-0.17%)
Sep 08, 2021	53.36	53.36	52.97	53.06	1,331,199	-0.54(-1.01%)
Sep 07, 2021	53.61	53.71	53.58	53.60	813,646	+0.07(+0.14%)
Sep 03, 2021	53.39	53.58	53.30	53.53	512,507	+0.23(+0.43%)
Sep 02, 2021	53.31	53.41	53.22	53.30	846,179	+0.15(+0.28%)

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.