Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	50.41	50.59	50.35	50.16	5,107,489	-0.34(-0.67%)
Nov 29, 2021	50.73	50.73	50.27	50.50	1,603,762	+0.23(+0.46%)
Nov 26, 2021	50.65	50.67	50.07	50.27	2,189,317	-1.47(-2.84%)
Nov 24, 2021	51.37	51.74	51.32	51.74	1,576,684	-0.20(-0.39%)
Nov 23, 2021	51.89	52.10	51.69	51.94	1,520,646	-0.03(-0.05%)
Nov 22, 2021	52.26	52.38	51.96	51.97	1,661,262	-0.37(-0.70%)
Nov 19, 2021	52.49	52.55	52.31	52.34	1,456,626	-0.36(-0.68%)
Nov 18, 2021	52.68	52.69	52.65	52.69	1,133,785	-0.13(-0.24%)
Nov 17, 2021	52.90	52.92	52.74	52.82	1,471,967	-0.14(-0.26%)
Nov 16, 2021	53.06	53.11	52.95	52.96	1,258,722	-0.07(-0.14%)
Nov 15, 2021	53.19	53.28	53.00	53.03	679,242	-0.10(-0.19%)
Nov 12, 2021	52.98	53.14	52.91	53.13	550,652	+0.27(+0.50%)
Nov 11, 2021	52.85	52.98	52.79	52.87	1,004,573	+0.39(+0.73%)
Nov 10, 2021	52.90			52.48	1,060,178	-0.50(-0.94%)
Nov 09, 2021	53.17	53.19	52.84	52.98	1,494,872	-0.16(-0.29%)
Nov 08, 2021	53.15	53.18	53.07	53.13	1,119,911	+0.16(+0.29%)
Nov 05, 2021	53.00	53.00	52.76	52.98	1,113,072	+0.06(+0.12%)
Nov 04, 2021	52.93	52.94	52.72	52.91	805,392	-0.05(-0.10%)
Nov 03, 2021	52.59	53.04	52.46	52.97	838,748	+0.36(+0.68%)
Nov 02, 2021	52.66	52.71	52.58	52.61	812,278	-0.23(-0.43%)
Nov 01, 2021	52.54	52.89	52.66	52.84	1,835,904	+0.49(+0.93%)
Oct 29, 2021	52.30			52.35	1,662,601	-0.47(-0.89%)
Oct 28, 2021	52.49	52.83		52.82	589,630	+0.40(+0.77%)
Oct 27, 2021	52.62	52.72	52.42	52.42	2,020,934	-0.28(-0.54%)
Oct 26, 2021	52.99			52.70	970,782	-0.04(-0.07%)
Oct 25, 2021	52.70			52.74	840,540	+0.02(+0.03%)
Oct 22, 2021	52.70	52.91	52.51	52.72	1,812,952	+0.20(+0.38%)
Oct 21, 2021	52.47	52.62	52.44	52.52	1,109,739	-0.30(-0.57%)
Oct 20, 2021	52.74	52.88	52.66	52.82	548,655	+0.17(+0.31%)
Oct 19, 2021	52.53	52.69	52.47	52.66	1,705,334	+0.42(+0.81%)
Oct 18, 2021	52.07	52.30	52.01	52.23	1,830,627	-0.16(-0.30%)
Oct 15, 2021	52.22	52.43	52.19	52.39	731,366	+0.43(+0.83%)
Oct 14, 2021	51.93	52.00	51.81	51.96	1,197,192	+0.44(+0.85%)
Oct 13, 2021	51.24	51.58	51.14	51.52	1,175,107	+0.57(+1.12%)
Oct 12, 2021	51.05	51.12	50.90	50.95	1,060,438	-0.04(-0.07%)
Oct 11, 2021	51.26	51.41	50.97	50.99	768,689	-0.12(-0.23%)
Oct 08, 2021	51.23	51.23	51.03	51.11	1,175,497	+0.03(+0.05%)
Oct 07, 2021	50.87	51.23	50.87	51.08	1,081,175	+0.61(+1.22%)
Oct 06, 2021	50.00	50.48	49.84	50.46	21,398,652	-0.28(-0.56%)
Oct 05, 2021	50.49	50.90	50.46	50.75	1,394,804	+0.34(+0.67%)
Oct 04, 2021	50.75	50.75	50.17	50.41	2,486,622	-0.67(-1.31%)
Oct 01, 2021	50.87	51.08	50.49	51.08	2,376,708	+0.25(+0.49%)
Sep 30, 2021	51.03	51.18	50.73	50.83	2,875,413	-0.02(-0.04%)
Sep 29, 2021	51.12	51.20	50.81	50.85	1,527,344	-0.21(-0.41%)
Sep 28, 2021	51.43	51.46	50.91	51.06	3,024,032	-1.02(-1.96%)
Sep 27, 2021	51.90	52.13	51.80	52.08	1,043,893	+0.12(+0.23%)
Sep 24, 2021	51.94	52.06	51.90	51.96	548,746	-0.51(-0.98%)
Sep 23, 2021	52.28	52.55	52.27	52.47	729,091	+0.55(+1.06%)
Sep 22, 2021	51.84	52.32	51.83	51.92	1,516,405	+0.42(+0.82%)
Sep 21, 2021	51.64	51.74	51.40	51.50	2,790,050	+0.41(+0.81%)
Sep 20, 2021	51.00	51.23	50.64	51.09	2,450,606	-1.09(-2.09%)
Sep 17, 2021	52.54	52.61	52.05	52.18	2,796,948	-0.54(-1.03%)
Sep 16, 2021	52.63	52.78	52.49	52.72	1,920,464	-0.30(-0.57%)
Sep 15, 2021	52.81	53.02	52.68	53.02	3,578,008	+0.16(+0.30%)
Sep 14, 2021	53.21	53.26	52.82	52.87	1,181,958	-0.30(-0.57%)
Sep 13, 2021	53.26	53.26	53.02	53.17	1,231,990	+0.31(+0.59%)
Sep 10, 2021	53.35	53.38	52.86	52.86	1,450,753	-0.12(-0.22%)
Sep 09, 2021	52.96	53.18	52.89	52.98	631,105	-0.09(-0.17%)
Sep 08, 2021	53.36	53.36	52.98	53.07	1,331,007	-0.54(-1.01%)
Sep 07, 2021	53.62	53.72	53.59	53.61	813,528	+0.07(+0.14%)
Sep 03, 2021	53.40	53.59	53.30	53.54	512,433	+0.23(+0.43%)
Sep 02, 2021	53.32	53.41	53.23	53.31	846,057	+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.