Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	43.63	43.87	43.07	43.51	47,537	-0.15(-0.34%)
Nov 29, 2021	43.94	44.13	43.62	43.66	13,496	+0.05(+0.11%)
Nov 26, 2021	43.82	43.87	43.35	43.62	18,144	-1.26(-2.80%)
Nov 24, 2021	44.58	44.89	44.42	44.87	29,221	-0.02(-0.03%)
Nov 23, 2021	44.86	45.14	44.66	44.89	20,783	+0.09(+0.21%)
Nov 22, 2021	45.13	45.13	44.70	44.80	13,492	-0.67(-1.48%)
Nov 19, 2021	45.48	45.71	45.42	45.47	10,048	+0.02(+0.04%)
Nov 18, 2021	45.98	45.53	45.41	45.45	42,909	-1.06(-2.27%)
Nov 17, 2021	47.07	47.07	46.35	46.51	25,233	-0.19(-0.40%)
Nov 16, 2021	46.84	46.89	46.59	46.70	20,268	+0.06(+0.14%)
Nov 15, 2021	46.83	46.86	46.52	46.63	14,965	-0.20(-0.43%)
Nov 12, 2021	46.65	46.87	46.65	46.84	13,079	-0.02(-0.03%)
Nov 11, 2021	46.48	46.88	46.48	46.85	7,208	+1.23(+2.70%)
Nov 10, 2021	45.71			45.62	8,687	+0.22(+0.49%)
Nov 09, 2021	45.69	45.80	45.30	45.40	77,042	-0.35(-0.76%)
Nov 08, 2021	45.68	45.76	45.61	45.74	8,287	+0.51(+1.13%)
Nov 05, 2021	45.36	45.36	45.17	45.23	5,643	-0.36(-0.79%)
Nov 04, 2021	46.03	46.03	45.52	45.59	6,894	-0.20(-0.43%)
Nov 03, 2021	45.57	45.86	45.41	45.79	7,322	+0.41(+0.91%)
Nov 02, 2021	45.59	45.59	45.30	45.38	4,029	-0.93(-2.00%)
Nov 01, 2021	45.63	46.35	45.57	46.30	20,313	+0.73(+1.60%)
Oct 29, 2021	45.91	45.96	45.45	45.57	13,874	-0.82(-1.77%)
Oct 28, 2021	46.19	46.40	46.03	46.39	14,481	-0.05(-0.11%)
Oct 27, 2021	46.54	46.81	46.44	46.44	6,516	-0.40(-0.86%)
Oct 26, 2021	47.44			46.85	78,383	-0.71(-1.50%)
Oct 25, 2021	47.49	47.62	47.19	47.56	24,139	+0.37(+0.77%)
Oct 22, 2021	47.44	47.44	47.05	47.19	5,712	-0.18(-0.39%)
Oct 21, 2021	47.35	47.51	47.17	47.38	20,751	-0.34(-0.70%)
Oct 20, 2021	47.80	47.81	47.53	47.71	12,825	-0.01(-0.03%)
Oct 19, 2021	47.37	47.78	47.32	47.73	8,130	+0.65(+1.37%)
Oct 18, 2021	46.83	47.21	46.83	47.08	9,843	+0.03(+0.06%)
Oct 15, 2021	46.74	47.16	46.74	47.05	10,917	+0.49(+1.06%)
Oct 14, 2021	46.67	46.76	46.44	46.56	17,364	-0.09(-0.19%)
Oct 13, 2021	46.33	46.68	46.33	46.65	9,831	+0.81(+1.77%)
Oct 12, 2021	46.10	46.10	45.80	45.84	5,506	-0.08(-0.18%)
Oct 11, 2021	46.45	46.51	45.92	45.92	6,497	-0.20(-0.43%)
Oct 08, 2021	46.10	46.23	46.00	46.12	4,095	+0.32(+0.70%)
Oct 07, 2021	45.48	46.04	45.46	45.80	47,765	+1.15(+2.58%)
Oct 06, 2021	44.09	44.66	44.07	44.65	6,193	-0.15(-0.34%)
Oct 05, 2021	44.53	44.80	44.53	44.80	2,602	+0.54(+1.21%)
Oct 04, 2021	44.66	44.66	44.02	44.26	10,024	-0.79(-1.76%)
Oct 01, 2021	45.01	45.06	44.89	45.06	6,124	-0.07(-0.15%)
Sep 30, 2021	45.22	45.40	45.09	45.12	11,007	+0.40(+0.90%)
Sep 29, 2021	45.02	45.18	44.70	44.72	54,864	-0.31(-0.69%)
Sep 28, 2021	45.46	45.58	44.96	45.03	18,428	-0.50(-1.09%)
Sep 27, 2021	44.69	45.63	44.69	45.53	30,982	+0.51(+1.12%)
Sep 24, 2021	45.11	45.21	45.01	45.02	9,556	-0.69(-1.52%)
Sep 23, 2021	45.40	45.76	45.40	45.71	50,091	+0.09(+0.21%)
Sep 22, 2021	45.64	45.88	45.54	45.62	7,761	+0.71(+1.59%)
Sep 21, 2021	44.90	45.01	44.72	44.91	6,086	+0.52(+1.18%)
Sep 20, 2021	44.76	44.77	44.05	44.38	7,533	-1.52(-3.31%)
Sep 17, 2021	46.06	46.06	45.73	45.90	3,001	-0.03(-0.08%)
Sep 16, 2021	45.73	45.96	45.61	45.94	20,794	-0.53(-1.15%)
Sep 15, 2021	46.33	46.50	46.08	46.47	12,922	-0.19(-0.40%)
Sep 14, 2021	46.93	47.01	46.55	46.66	9,798	-0.66(-1.40%)
Sep 13, 2021	47.22	47.45	46.99	47.32	8,348	+0.09(+0.20%)
Sep 10, 2021	47.75	47.79	47.23	47.23	2,233	-0.13(-0.28%)
Sep 09, 2021	47.10	47.44	47.00	47.36	9,990	-0.12(-0.26%)
Sep 08, 2021	47.48	47.58	47.45	47.48	4,993	-0.75(-1.56%)
Sep 07, 2021	48.03	48.41	48.03	48.24	3,665	+0.69(+1.45%)
Sep 03, 2021	47.37	47.59	47.37	47.55	8,392	+0.18(+0.37%)
Sep 02, 2021	47.62	47.73	47.37	47.37	2,764	-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.