Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	45.42	45.42	45.36	44.85	61,921	-0.17(-0.38%)
Nov 29, 2021	45.13	45.16	44.77	45.02	29,223	-0.31(-0.68%)
Nov 26, 2021	45.61	45.61	45.20	45.33	6,482	-0.09(-0.20%)
Nov 24, 2021	44.97	45.42	44.97	45.42	6,420	-0.41(-0.88%)
Nov 23, 2021	46.38	46.39	45.71	45.83	8,957	-1.52(-3.20%)
Nov 22, 2021	47.35	47.57	47.26	47.34	6,819	-0.52(-1.09%)
Nov 19, 2021	47.78	48.05	47.76	47.86	13,619	-0.85(-1.75%)
Nov 18, 2021	48.84	48.73	48.68	48.71	6,990	-0.42(-0.85%)
Nov 17, 2021	48.74	49.19	48.74	49.13	6,378	+0.62(+1.28%)
Nov 16, 2021	48.82	48.85	48.51	48.51	10,689	+0.86(+1.80%)
Nov 15, 2021	48.03	48.03	47.65	47.65	12,890	+1.67(+3.63%)
Nov 12, 2021	46.18	46.26	45.98	45.98	2,631	-0.21(-0.45%)
Nov 11, 2021	45.95	46.22	45.90	46.19	6,700	+0.39(+0.85%)
Nov 10, 2021	46.13			45.80	14,744	-0.12(-0.27%)
Nov 09, 2021	46.02	46.09	45.85	45.92	14,590	+0.06(+0.13%)
Nov 08, 2021	45.91	46.01	45.79	45.87	9,005	-1.09(-2.33%)
Nov 05, 2021	46.76	47.00	46.76	46.96	26,733	+0.06(+0.13%)
Nov 04, 2021	47.22	47.22	46.89	46.90	6,220	-0.25(-0.53%)
Nov 03, 2021	46.48	47.22	46.48	47.15	20,959	+0.68(+1.47%)
Nov 02, 2021	46.49	46.65	46.37	46.47	11,163	+0.61(+1.32%)
Nov 01, 2021	45.66	46.00	45.63	45.86	23,230	+0.42(+0.94%)
Oct 29, 2021	45.59	45.72	45.38	45.44	5,088	+0.09(+0.19%)
Oct 28, 2021	45.38	45.38	45.07	45.35	9,848	-0.67(-1.46%)
Oct 27, 2021	46.45	46.72	45.99	46.02	7,939	+0.15(+0.32%)
Oct 26, 2021	45.94			45.88	10,776	-0.23(-0.51%)
Oct 25, 2021	46.00	46.30	45.96	46.11	11,739	+0.35(+0.78%)
Oct 22, 2021	45.69	45.78	45.62	45.76	6,719	+0.12(+0.25%)
Oct 21, 2021	45.49	45.69	45.49	45.64	6,731	+0.02(+0.04%)
Oct 20, 2021	45.68	45.91	45.38	45.62	9,872	+0.62(+1.38%)
Oct 19, 2021	44.94	45.09	44.80	45.00	21,850	+1.35(+3.09%)
Oct 18, 2021	43.64	44.22	43.57	43.65	19,957	-0.91(-2.04%)
Oct 15, 2021	43.90	44.56	43.73	44.56	10,376	+1.16(+2.67%)
Oct 14, 2021	43.44	43.51	42.80	43.40	5,485	+0.30(+0.70%)
Oct 13, 2021	42.42	43.10	42.42	43.10	3,175	+1.11(+2.64%)
Oct 12, 2021	41.94	42.23	41.68	41.99	15,307	+0.16(+0.38%)
Oct 11, 2021	41.88	43.09	41.63	41.83	10,171	-0.60(-1.41%)
Oct 08, 2021	42.76	43.05	42.43	42.43	30,665	+0.56(+1.34%)
Oct 07, 2021	42.08	42.50	41.80	41.87	27,129	-0.25(-0.59%)
Oct 06, 2021	41.77	42.98	41.21	42.12	22,434	-0.93(-2.15%)
Oct 05, 2021	42.60	43.59	41.18	43.05	47,271	+0.30(+0.69%)
Oct 04, 2021	42.22	43.40	40.83	42.75	16,346	-4.18(-8.91%)
Oct 01, 2021	47.01	47.01	46.18	46.93	18,780	-0.09(-0.19%)
Sep 30, 2021	46.95	47.32	46.08	47.02	13,346	-1.33(-2.75%)
Sep 29, 2021	48.35	48.35	47.75	48.35	12,918	+1.05(+2.22%)
Sep 28, 2021	47.06	48.29	47.06	47.30	14,988	-1.03(-2.13%)
Sep 27, 2021	48.23	48.34	47.67	48.33	20,234	+0.71(+1.49%)
Sep 24, 2021	47.80	47.91	47.42	47.62	13,083	-0.23(-0.48%)
Sep 23, 2021	47.55	48.02	47.55	47.85	15,318	+0.80(+1.70%)
Sep 22, 2021	47.78	48.13	46.69	47.05	14,296	+0.77(+1.66%)
Sep 21, 2021	46.38	46.46	46.14	46.28	25,411	-0.36(-0.77%)
Sep 20, 2021	46.39	47.13	46.26	46.64	14,909	-0.80(-1.69%)
Sep 17, 2021	47.99	47.99	47.23	47.44	8,275	-0.37(-0.77%)
Sep 16, 2021	47.66	47.81	47.50	47.81	11,714	-0.02(-0.04%)
Sep 15, 2021	47.79	48.00	47.66	47.83	9,381	-0.30(-0.62%)
Sep 14, 2021	48.21	49.08	47.86	48.13	21,175	-0.08(-0.17%)
Sep 13, 2021	48.15	48.37	48.09	48.21	12,063	+0.36(+0.74%)
Sep 10, 2021	48.20	48.30	47.85	47.85	7,847	-1.42(-2.87%)
Sep 09, 2021	49.35	49.56	49.22	49.27	9,639	-0.02(-0.04%)
Sep 08, 2021	50.00	50.00	49.11	49.29	10,812	-1.34(-2.64%)
Sep 07, 2021	50.81	51.55	50.49	50.62	2,886	-0.70(-1.37%)
Sep 03, 2021	51.30	51.33	50.98	51.33	4,555	-0.09(-0.18%)
Sep 02, 2021	51.34	51.43	51.20	51.42	6,991	+0.44(+0.86%)

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.