Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	43.43	43.67	42.88	43.32	47,748	-0.15(-0.34%)
Nov 29, 2021	43.75	43.94	43.42	43.47	13,556	+0.05(+0.11%)
Nov 26, 2021	43.63	43.67	43.16	43.42	18,224	-1.25(-2.80%)
Nov 24, 2021	44.38	44.69	44.22	44.68	29,351	-0.02(-0.03%)
Nov 23, 2021	44.66	44.94	44.46	44.69	20,876	+0.09(+0.21%)
Nov 22, 2021	44.93	44.93	44.50	44.60	13,552	-0.67(-1.48%)
Nov 19, 2021	45.28	45.51	45.22	45.27	10,093	+0.02(+0.04%)
Nov 18, 2021	45.77	45.32	45.21	45.25	43,100	-1.05(-2.27%)
Nov 17, 2021	46.86	46.86	46.15	46.30	25,345	-0.19(-0.40%)
Nov 16, 2021	46.63	46.69	46.39	46.49	20,358	+0.06(+0.14%)
Nov 15, 2021	46.62	46.66	46.31	46.43	15,031	-0.20(-0.43%)
Nov 12, 2021	46.44	46.67	46.44	46.63	13,138	-0.02(-0.03%)
Nov 11, 2021	46.28	46.68	46.28	46.64	7,240	+1.23(+2.70%)
Nov 10, 2021	45.51			45.42	8,726	+0.22(+0.49%)
Nov 09, 2021	45.48	45.59	45.10	45.19	77,385	-0.34(-0.76%)
Nov 08, 2021	45.47	45.56	45.41	45.54	8,324	+0.51(+1.13%)
Nov 05, 2021	45.16	45.16	44.97	45.03	5,668	-0.36(-0.79%)
Nov 04, 2021	45.83	45.83	45.32	45.39	6,924	-0.20(-0.43%)
Nov 03, 2021	45.37	45.66	45.21	45.59	7,354	+0.41(+0.91%)
Nov 02, 2021	45.39	45.39	45.10	45.18	4,047	-0.92(-2.00%)
Nov 01, 2021	45.43	46.14	45.37	46.10	20,403	+0.73(+1.60%)
Oct 29, 2021	45.71	45.75	45.25	45.37	13,936	-0.82(-1.77%)
Oct 28, 2021	45.99	46.19	45.83	46.19	14,545	-0.05(-0.11%)
Oct 27, 2021	46.33	46.60	46.24	46.24	6,545	-0.40(-0.86%)
Oct 26, 2021	47.23			46.64	78,732	-0.71(-1.50%)
Oct 25, 2021	47.28	47.41	46.98	47.35	24,247	+0.36(+0.77%)
Oct 22, 2021	47.23	47.23	46.84	46.98	5,738	-0.18(-0.39%)
Oct 21, 2021	47.14	47.30	46.97	47.17	20,843	-0.33(-0.70%)
Oct 20, 2021	47.59	47.60	47.32	47.50	12,882	-0.01(-0.03%)
Oct 19, 2021	47.16	47.57	47.11	47.51	8,167	+0.64(+1.37%)
Oct 18, 2021	46.62	47.00	46.62	46.87	9,887	+0.03(+0.06%)
Oct 15, 2021	46.54	46.96	46.54	46.84	10,966	+0.49(+1.06%)
Oct 14, 2021	46.46	46.55	46.24	46.35	17,441	-0.09(-0.19%)
Oct 13, 2021	46.13	46.47	46.13	46.44	9,875	+0.81(+1.77%)
Oct 12, 2021	45.89	45.89	45.59	45.63	5,530	-0.08(-0.18%)
Oct 11, 2021	46.25	46.30	45.72	45.72	6,526	-0.20(-0.43%)
Oct 08, 2021	45.89	46.02	45.80	45.91	4,113	+0.32(+0.70%)
Oct 07, 2021	45.28	45.84	45.26	45.59	47,978	+1.15(+2.58%)
Oct 06, 2021	43.90	44.46	43.87	44.45	6,220	-0.15(-0.34%)
Oct 05, 2021	44.34	44.60	44.34	44.60	2,613	+0.53(+1.21%)
Oct 04, 2021	44.47	44.47	43.82	44.07	10,069	-0.79(-1.76%)
Oct 01, 2021	44.81	44.86	44.70	44.86	6,152	-0.07(-0.15%)
Sep 30, 2021	45.02	45.19	44.89	44.92	11,056	+0.40(+0.90%)
Sep 29, 2021	44.82	44.98	44.50	44.52	55,108	-0.31(-0.69%)
Sep 28, 2021	45.26	45.38	44.76	44.83	18,510	-0.49(-1.09%)
Sep 27, 2021	44.49	45.43	44.49	45.32	31,120	+0.50(+1.12%)
Sep 24, 2021	44.91	45.01	44.81	44.82	9,599	-0.69(-1.52%)
Sep 23, 2021	45.20	45.56	45.20	45.51	50,313	+0.09(+0.21%)
Sep 22, 2021	45.44	45.68	45.34	45.42	7,795	+0.71(+1.59%)
Sep 21, 2021	44.70	44.81	44.52	44.71	6,113	+0.52(+1.18%)
Sep 20, 2021	44.56	44.57	43.85	44.19	7,567	-1.51(-3.31%)
Sep 17, 2021	45.86	45.86	45.53	45.70	3,014	-0.03(-0.07%)
Sep 16, 2021	45.53	45.75	45.41	45.73	20,886	-0.53(-1.15%)
Sep 15, 2021	46.13	46.29	45.87	46.27	12,980	-0.19(-0.40%)
Sep 14, 2021	46.72	46.81	46.34	46.45	9,841	-0.66(-1.40%)
Sep 13, 2021	47.01	47.24	46.78	47.11	8,386	+0.09(+0.20%)
Sep 10, 2021	47.54	47.58	47.02	47.02	2,243	-0.13(-0.28%)
Sep 09, 2021	46.89	47.23	46.79	47.15	10,035	-0.12(-0.26%)
Sep 08, 2021	47.27	47.36	47.24	47.27	5,015	-0.75(-1.56%)
Sep 07, 2021	47.81	48.20	47.81	48.02	3,682	+0.69(+1.45%)
Sep 03, 2021	47.16	47.37	47.16	47.33	8,430	+0.17(+0.37%)
Sep 02, 2021	47.41	47.51	47.16	47.16	2,776	-0.27(-0.57%)

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.