Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	49.49	49.57	49.49	49.48	1,918,213	+0.06(+0.11%)
Nov 29, 2021	49.38	49.43	49.31	49.42	1,783,064	+0.00(+0.00%)
Nov 26, 2021	49.27	49.43	49.20	49.42	750,618	+0.25(+0.51%)
Nov 24, 2021	49.17	49.20	49.14	49.17	1,682,807	-0.07(-0.13%)
Nov 23, 2021	49.26	49.29	49.18	49.23	1,899,072	-0.06(-0.11%)
Nov 22, 2021	49.38	49.38	49.28	49.29	1,169,389	-0.17(-0.34%)
Nov 19, 2021	49.46	49.52	49.46	49.46	1,894,417	+0.03(+0.06%)
Nov 18, 2021	49.41	49.43	49.39	49.43	1,234,258	+0.02(+0.04%)
Nov 17, 2021	49.35	49.42	49.35	49.41	1,354,132	+0.07(+0.13%)
Nov 16, 2021	49.34	49.38	49.30	49.35	1,239,951	+0.01(+0.02%)
Nov 15, 2021	49.41	49.42	49.33	49.34	2,177,755	-0.10(-0.21%)
Nov 12, 2021	49.46	49.51	49.39	49.44	997,260	+0.01(+0.02%)
Nov 11, 2021	49.41	49.49	49.40	49.43	748,588	+0.03(+0.06%)
Nov 10, 2021	49.63		49.40	49.40	1,478,412	-0.25(-0.51%)
Nov 09, 2021	49.64	49.70	49.63	49.65	1,352,686	+0.02(+0.04%)
Nov 08, 2021	49.67	49.67	49.61	49.63	1,373,785	-0.07(-0.13%)
Nov 05, 2021	49.58	49.71	49.58	49.70	2,156,713	+0.13(+0.26%)
Nov 04, 2021	49.52	49.61	49.49	49.57	2,142,768	+0.06(+0.11%)
Nov 03, 2021	49.54	49.57	49.46	49.51	1,082,064	-0.05(-0.09%)
Nov 02, 2021	49.59	49.60	49.55	49.56	1,227,738	+0.06(+0.11%)
Nov 01, 2021	49.45	49.52	49.44	49.50	2,146,147	+0.01(+0.02%)
Oct 29, 2021	49.40	49.51	49.38	49.50	892,037	+0.01(+0.02%)
Oct 28, 2021	49.51	49.56	49.48	49.49	946,996	-0.06(-0.11%)
Oct 27, 2021	49.48	49.56	49.45	49.54	2,104,015	+0.09(+0.19%)
Oct 26, 2021	49.42	49.47		49.45	1,525,933	+0.03(+0.06%)
Oct 25, 2021	49.39	49.43	49.35	49.42	690,993	+0.01(+0.02%)
Oct 22, 2021	49.37	49.43		49.41	1,052,698	+0.06(+0.11%)
Oct 21, 2021	49.44	49.45	49.35	49.36	996,522	-0.10(-0.21%)
Oct 20, 2021	49.46	49.49	49.14	49.46	770,395	+0.00(+0.00%)
Oct 19, 2021	49.40	49.47	49.40	49.46	657,917	-0.01(-0.02%)
Oct 18, 2021	49.44	49.49	49.42	49.47	1,048,166	-0.06(-0.11%)
Oct 15, 2021	49.54	49.57	49.51	49.52	1,004,600	-0.07(-0.13%)
Oct 14, 2021	49.53	49.59	49.53	49.59	1,067,617	+0.06(+0.11%)
Oct 13, 2021	49.45	49.53	49.45	49.53	1,228,128	+0.07(+0.15%)
Oct 12, 2021	49.43	49.47	49.40	49.46	551,788	+0.04(+0.08%)
Oct 11, 2021	49.46	49.48	49.42	49.42	788,760	-0.07(-0.13%)
Oct 08, 2021	49.56	49.58	49.48	49.49	1,033,821	-0.07(-0.15%)
Oct 07, 2021	49.62	49.64	49.55	49.56	983,344	-0.06(-0.11%)
Oct 06, 2021	49.63	49.65	49.60	49.62	934,683	-0.02(-0.04%)
Oct 05, 2021	49.70	49.71	49.62	49.64	975,296	-0.08(-0.17%)
Oct 04, 2021	49.73	49.74	49.70	49.72	738,054	+0.02(+0.04%)
Oct 01, 2021	49.65	49.71	49.61	49.70	1,300,708	+0.08(+0.16%)
Sep 30, 2021	49.57	49.64	49.53	49.62	1,458,541	+0.06(+0.12%)
Sep 29, 2021	49.56	49.60	49.53	49.56	1,308,293	+0.03(+0.07%)
Sep 28, 2021	49.55	49.56	49.49	49.53	1,200,669	-0.07(-0.15%)
Sep 27, 2021	49.61	49.63	49.58	49.60	802,787	-0.05(-0.09%)
Sep 24, 2021	49.61	49.66	49.56	49.65	764,315	+0.03(+0.06%)
Sep 23, 2021	49.69	49.69	49.62	49.62	1,467,209	-0.11(-0.22%)
Sep 22, 2021	49.66	49.80	49.66	49.73	933,011	-0.03(-0.06%)
Sep 21, 2021	49.77	49.80	49.76	49.76	738,118	-0.02(-0.04%)
Sep 20, 2021	49.69	49.79	49.69	49.78	919,616	+0.06(+0.11%)
Sep 17, 2021	49.77	49.77	49.70	49.73	1,016,578	-0.03(-0.06%)
Sep 16, 2021	49.78	49.79	49.74	49.75	648,885	-0.07(-0.13%)
Sep 15, 2021	49.81	49.84	49.81	49.82	960,989	+0.01(+0.02%)
Sep 14, 2021	49.80	49.84	49.75	49.81	4,002,984	+0.04(+0.07%)
Sep 13, 2021	49.76	49.79	49.75	49.77	1,161,221	+0.01(+0.02%)
Sep 10, 2021	49.77	49.77	49.73	49.76	697,870	-0.04(-0.07%)
Sep 09, 2021	49.82	49.83	49.76	49.80	978,436	+0.05(+0.09%)
Sep 08, 2021	49.77	49.80	49.75	49.75	1,069,323	+0.00(+0.00%)
Sep 07, 2021	49.78	49.78	49.73	49.75	738,638	-0.04(-0.07%)
Sep 03, 2021	49.74	49.79	49.73	49.79	723,368	-0.01(-0.02%)
Sep 02, 2021	49.76	49.80	49.73	49.80	659,136	+0.02(+0.04%)

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.