Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	43.62	43.86	43.07	43.51	47,543	-0.15(-0.34%)
Nov 29, 2021	43.94	44.13	43.61	43.66	13,498	+0.05(+0.11%)
Nov 26, 2021	43.82	43.86	43.35	43.61	18,146	-1.26(-2.80%)
Nov 24, 2021	44.58	44.88	44.42	44.87	29,224	-0.02(-0.03%)
Nov 23, 2021	44.86	45.14	44.65	44.88	20,786	+0.09(+0.21%)
Nov 22, 2021	45.13	45.13	44.70	44.79	13,493	-0.67(-1.48%)
Nov 19, 2021	45.47	45.70	45.42	45.46	10,049	+0.02(+0.04%)
Nov 18, 2021	45.97	45.52	45.41	45.45	42,915	-1.06(-2.27%)
Nov 17, 2021	47.06	47.06	46.35	46.50	25,236	-0.19(-0.40%)
Nov 16, 2021	46.83	46.89	46.59	46.69	20,271	+0.06(+0.14%)
Nov 15, 2021	46.82	46.86	46.51	46.63	14,967	-0.20(-0.43%)
Nov 12, 2021	46.64	46.87	46.64	46.83	13,081	-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			45.61	8,688	+0.22(+0.50%)
Nov 09, 2021	45.68	45.79	45.30	45.39	77,051	-0.35(-0.76%)
Nov 08, 2021	45.67	45.75	45.60	45.74	8,289	+0.51(+1.13%)
Nov 05, 2021	45.35	45.35	45.16	45.22	5,643	-0.36(-0.79%)
Nov 04, 2021	46.03	46.03	45.51	45.59	6,894	-0.20(-0.43%)
Nov 03, 2021	45.57	45.86	45.41	45.78	7,323	+0.41(+0.91%)
Nov 02, 2021	45.59	45.59	45.30	45.37	4,029	-0.93(-2.00%)
Nov 01, 2021	45.62	46.34	45.57	46.30	20,316	+0.73(+1.60%)
Oct 29, 2021	45.90	45.95	45.45	45.57	13,876	-0.82(-1.77%)
Oct 28, 2021	46.19	46.39	46.03	46.39	14,483	-0.05(-0.11%)
Oct 27, 2021	46.53	46.80	46.44	46.44	6,517	-0.40(-0.86%)
Oct 26, 2021	47.43			46.84	78,393	-0.71(-1.50%)
Oct 25, 2021	47.49	47.62	47.19	47.55	24,142	+0.37(+0.77%)
Oct 22, 2021	47.43	47.43	47.05	47.19	5,713	-0.18(-0.39%)
Oct 21, 2021	47.35	47.50	47.17	47.37	20,754	-0.33(-0.70%)
Oct 20, 2021	47.80	47.80	47.52	47.71	12,827	-0.01(-0.03%)
Oct 19, 2021	47.36	47.78	47.32	47.72	8,131	+0.65(+1.37%)
Oct 18, 2021	46.82	47.21	46.82	47.07	9,844	+0.03(+0.06%)
Oct 15, 2021	46.74	47.16	46.74	47.05	10,919	+0.49(+1.06%)
Oct 14, 2021	46.66	46.76	46.44	46.55	17,366	-0.09(-0.19%)
Oct 13, 2021	46.33	46.67	46.33	46.64	9,832	+0.81(+1.77%)
Oct 12, 2021	46.09	46.09	45.79	45.83	5,507	-0.08(-0.18%)
Oct 11, 2021	46.45	46.50	45.91	45.91	6,498	-0.20(-0.43%)
Oct 08, 2021	46.09	46.22	46.00	46.11	4,095	+0.32(+0.70%)
Oct 07, 2021	45.47	46.04	45.45	45.79	47,771	+1.15(+2.58%)
Oct 06, 2021	44.09	44.65	44.06	44.64	6,194	-0.15(-0.34%)
Oct 05, 2021	44.53	44.79	44.53	44.79	2,602	+0.54(+1.21%)
Oct 04, 2021	44.66	44.66	44.01	44.26	10,026	-0.79(-1.76%)
Oct 01, 2021	45.00	45.05	44.89	45.05	6,125	-0.07(-0.15%)
Sep 30, 2021	45.21	45.39	45.08	45.12	11,008	+0.40(+0.90%)
Sep 29, 2021	45.02	45.17	44.70	44.72	54,871	-0.31(-0.69%)
Sep 28, 2021	45.45	45.58	44.95	45.02	18,430	-0.50(-1.09%)
Sep 27, 2021	44.69	45.62	44.69	45.52	30,986	+0.51(+1.12%)
Sep 24, 2021	45.11	45.20	45.01	45.02	9,558	-0.69(-1.52%)
Sep 23, 2021	45.40	45.75	45.40	45.71	50,097	+0.09(+0.21%)
Sep 22, 2021	45.63	45.88	45.54	45.61	7,762	+0.71(+1.59%)
Sep 21, 2021	44.89	45.01	44.72	44.90	6,087	+0.52(+1.18%)
Sep 20, 2021	44.75	44.77	44.04	44.38	7,534	-1.52(-3.31%)
Sep 17, 2021	46.05	46.05	45.73	45.90	3,001	-0.03(-0.07%)
Sep 16, 2021	45.73	45.95	45.60	45.93	20,796	-0.53(-1.15%)
Sep 15, 2021	46.33	46.49	46.07	46.47	12,924	-0.19(-0.40%)
Sep 14, 2021	46.92	47.01	46.54	46.65	9,799	-0.66(-1.40%)
Sep 13, 2021	47.21	47.45	46.98	47.32	8,349	+0.09(+0.20%)
Sep 10, 2021	47.75	47.79	47.22	47.22	2,233	-0.13(-0.28%)
Sep 09, 2021	47.09	47.43	46.99	47.36	9,991	-0.12(-0.26%)
Sep 08, 2021	47.47	47.57	47.44	47.48	4,994	-0.75(-1.56%)
Sep 07, 2021	48.02	48.40	48.02	48.23	3,666	+0.69(+1.45%)
Sep 03, 2021	47.36	47.58	47.36	47.54	8,393	+0.17(+0.37%)
Sep 02, 2021	47.62	47.72	47.36	47.36	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.