Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	49.76	50.07	49.74	49.81	693,786	+0.25(+0.50%)
Nov 29, 2021	49.65	49.72	49.55	49.56	106,174	-0.10(-0.20%)
Nov 26, 2021	49.68	49.73	49.43	49.66	59,507	+0.38(+0.77%)
Nov 24, 2021	49.27	49.34	49.19	49.29	59,328	+0.04(+0.09%)
Nov 23, 2021	49.38	49.39	49.24	49.24	63,563	-0.22(-0.44%)
Nov 22, 2021	49.59	49.61	49.43	49.46	116,242	-0.15(-0.30%)
Nov 19, 2021	49.67	49.74	49.56	49.61	46,793	-0.01(-0.02%)
Nov 18, 2021	49.56	49.63	49.55	49.62	76,101	+0.06(+0.11%)
Nov 17, 2021	49.50	49.57	49.47	49.56	92,224	+0.03(+0.06%)
Nov 16, 2021	49.16	49.57	49.16	49.54	48,479	-0.07(-0.15%)
Nov 15, 2021	49.72	49.74	49.55	49.61	35,964	-0.09(-0.19%)
Nov 12, 2021	49.68	49.79	49.61	49.70	47,311	+0.07(+0.14%)
Nov 11, 2021	49.83	49.83	49.62	49.63	27,764	-0.20(-0.40%)
Nov 10, 2021	49.94		49.79	49.83	83,178	-0.09(-0.19%)
Nov 09, 2021	50.02	50.02	49.86	49.93	38,731	-0.01(-0.02%)
Nov 08, 2021	49.93	50.01	49.89	49.94	62,974	+0.04(+0.07%)
Nov 05, 2021	49.83	49.93	49.77	49.90	72,423	+0.16(+0.32%)
Nov 04, 2021	49.67	49.82	49.65	49.74	74,523	+0.03(+0.06%)
Nov 03, 2021	49.70	49.84	49.63	49.71	60,563	+0.07(+0.13%)
Nov 02, 2021	49.74	49.78	49.62	49.65	102,305	-0.16(-0.32%)
Nov 01, 2021	49.68	49.82	49.82	49.81	50,758	+0.07(+0.14%)
Oct 29, 2021	49.75	49.88	49.73	49.73	100,169	-0.05(-0.09%)
Oct 28, 2021	50.00	50.00	49.71	49.78	80,036	+0.03(+0.06%)
Oct 27, 2021	49.67	49.80	49.54	49.75	287,859	+0.20(+0.41%)
Oct 26, 2021	49.63			49.55	42,429	-0.05(-0.09%)
Oct 25, 2021	49.64	49.65	49.53	49.60	37,944	+0.08(+0.17%)
Oct 22, 2021	49.51	49.54	49.44	49.51	85,650	-0.12(-0.24%)
Oct 21, 2021	49.58	49.64	49.52	49.63	272,570	+0.03(+0.06%)
Oct 20, 2021	49.60	49.74	49.57	49.60	185,260	-0.23(-0.46%)
Oct 19, 2021	49.68	49.84	49.62	49.84	205,647	+0.09(+0.19%)
Oct 18, 2021	49.74	49.81	49.64	49.74	85,913	-0.03(-0.06%)
Oct 15, 2021	49.81	49.97	49.77	49.77	144,040	+0.06(+0.11%)
Oct 14, 2021	49.81	49.86	49.72	49.72	76,464	-0.06(-0.13%)
Oct 13, 2021	49.79	49.93	49.73	49.78	74,163	-0.02(-0.04%)
Oct 12, 2021	49.74	49.83	49.73	49.80	34,607	+0.13(+0.26%)
Oct 11, 2021	49.73	49.86	49.66	49.67	188,489	-0.17(-0.33%)
Oct 08, 2021	49.83	50.11	49.73	49.84	175,112	+0.01(+0.02%)
Oct 07, 2021	49.99	50.07	49.83	49.83	114,319	-0.18(-0.35%)
Oct 06, 2021	49.98	50.10	49.95	50.00	54,664	-0.06(-0.13%)
Oct 05, 2021	50.20	50.20	49.98	50.07	64,779	-0.08(-0.17%)
Oct 04, 2021	49.92	50.17	49.92	50.15	100,454	+0.22(+0.45%)
Oct 01, 2021	50.02	50.06	49.84	49.93	93,384	-0.06(-0.11%)
Sep 30, 2021	49.88	49.98	49.84	49.98	88,746	+0.07(+0.15%)
Sep 29, 2021	50.19	50.19	49.81	49.91	39,724	-0.03(-0.06%)
Sep 28, 2021	49.93	50.02	49.89	49.94	49,545	-0.05(-0.09%)
Sep 27, 2021	49.94	50.02	49.92	49.98	70,840	-0.11(-0.22%)
Sep 24, 2021	50.25	50.25	50.03	50.10	78,396	-0.08(-0.17%)
Sep 23, 2021	50.25	50.28	50.18	50.18	84,840	-0.14(-0.28%)
Sep 22, 2021	50.43	50.43	50.22	50.32	77,612	+0.04(+0.08%)
Sep 21, 2021	50.28	50.35	50.10	50.28	85,952	+0.07(+0.15%)
Sep 20, 2021	50.17	50.27	50.13	50.20	171,224	-0.04(-0.08%)
Sep 17, 2021	50.25	50.29	50.17	50.24	40,867	-0.06(-0.11%)
Sep 16, 2021	50.08	50.35	50.08	50.30	513,795	-0.13(-0.26%)
Sep 15, 2021	50.29	50.43	50.29	50.43	61,549	+0.06(+0.13%)
Sep 14, 2021	50.30	50.42	50.28	50.36	53,769	+0.06(+0.11%)
Sep 13, 2021	50.32	50.40	50.28	50.31	59,810	+0.01(+0.02%)
Sep 10, 2021	50.39	50.39	50.26	50.30	112,617	+0.05(+0.09%)
Sep 09, 2021	50.35	50.41	50.25	50.25	91,116	-0.06(-0.11%)
Sep 08, 2021	50.29	50.34	50.25	50.31	28,020	+0.06(+0.13%)
Sep 07, 2021	50.34	50.35	50.24	50.24	77,243	-0.16(-0.31%)
Sep 03, 2021	50.36	50.43	50.30	50.40	44,638	+0.03(+0.05%)
Sep 02, 2021	50.39	50.47	50.37	50.37	72,320	-0.07(-0.15%)

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.