Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	45.41	45.43	45.22	45.25	4,970	-0.16(-0.34%)
Nov 29, 2021	46.97	46.97	45.34	45.41	3,932	+0.23(+0.51%)
Nov 26, 2021	45.27	45.27	45.18	45.18	4,284	-0.34(-0.75%)
Nov 24, 2021	45.46	45.52	45.46	45.52	3,221	-0.02(-0.05%)
Nov 23, 2021	45.59	45.62	45.53	45.55	4,612	-0.02(-0.05%)
Nov 22, 2021	45.81	45.81	45.57	45.57	3,021	-0.20(-0.44%)
Nov 19, 2021	45.76	45.98	45.76	45.77	1,544	-0.02(-0.05%)
Nov 18, 2021	45.90	45.80	45.80	45.80	11,448	-0.05(-0.11%)
Nov 17, 2021	45.87	45.87	45.84	45.84	394	-0.03(-0.08%)
Nov 16, 2021	45.88	45.92	45.86	45.88	3,928	+0.01(+0.03%)
Nov 15, 2021	45.96	45.96	45.87	45.87	1,575	-0.04(-0.08%)
Nov 12, 2021	45.98	45.98	45.90	45.90	493	-0.01(-0.02%)
Nov 11, 2021	45.98	45.98	45.91	45.91	11,693	-0.08(-0.17%)
Nov 10, 2021	46.12		45.99	45.99	1,720	-0.21(-0.46%)
Nov 09, 2021	46.15	46.20	46.15	46.20	412	+0.07(+0.16%)
Nov 08, 2021	46.24	46.24	46.13	46.13	3,043	-0.02(-0.05%)
Nov 05, 2021	46.12	46.15	46.11	46.15	1,425	+0.16(+0.34%)
Nov 04, 2021	45.94	46.02	45.94	46.00	56,159	+0.12(+0.26%)
Nov 03, 2021	45.81	46.06	45.79	45.88	65,137	+0.08(+0.18%)
Nov 02, 2021	45.80	45.81	45.80	45.80	3,481	+0.07(+0.15%)
Nov 01, 2021	45.84	45.95	45.71	45.73	2,743	-0.05(-0.10%)
Oct 29, 2021	45.77	45.83	45.77	45.78	6,922	-0.07(-0.16%)
Oct 28, 2021	45.85	45.85	45.85	45.85	14	+0.07(+0.16%)
Oct 27, 2021	45.86	45.86	45.78	45.78	8,209	-0.01(-0.03%)
Oct 26, 2021	45.81			45.79	4,256	+0.02(+0.04%)
Oct 25, 2021	45.79	45.81	45.67	45.77	2,614	+0.06(+0.12%)
Oct 22, 2021	45.79	45.79	45.72	45.72	567	-0.09(-0.19%)
Oct 21, 2021	45.92	45.92	45.80	45.80	1,415	-0.08(-0.17%)
Oct 20, 2021	45.86	45.88	45.85	45.88	1,141	+0.03(+0.07%)
Oct 19, 2021	45.86	45.86	45.82	45.85	3,126	+0.04(+0.09%)
Oct 18, 2021	45.73	45.81	45.72	45.81	16,160	-0.05(-0.12%)
Oct 15, 2021	46.00	46.00	45.86	45.86	1,057	-0.03(-0.06%)
Oct 14, 2021	45.88	45.90	45.85	45.89	14,719	+0.19(+0.41%)
Oct 13, 2021	45.64	45.70	45.64	45.70	990	+0.09(+0.20%)
Oct 12, 2021	45.60	45.64	45.60	45.61	1,355	+0.11(+0.24%)
Oct 11, 2021	45.58	45.58	45.50	45.50	5,984	-0.14(-0.31%)
Oct 08, 2021	45.71	45.71	45.64	45.64	1,436	-0.10(-0.22%)
Oct 07, 2021	45.85	45.85	45.74	45.74	675	-0.01(-0.02%)
Oct 06, 2021	45.71	45.79	45.71	45.75	5,108	-0.01(-0.03%)
Oct 05, 2021	45.79	45.85	45.76	45.76	5,007	-0.04(-0.08%)
Oct 04, 2021	45.80	45.81	45.80	45.80	815	-0.11(-0.24%)
Oct 01, 2021	45.77	45.93	45.77	45.91	2,769	+0.02(+0.04%)
Sep 30, 2021	45.89	45.89	45.89	45.89	101	+0.01(+0.02%)
Sep 29, 2021	45.86	45.95	45.86	45.88	632	+0.03(+0.07%)
Sep 28, 2021	46.04	46.04	45.83	45.85	2,629	-0.19(-0.40%)
Sep 27, 2021	46.02	46.04	46.02	46.04	1,107	-0.04(-0.08%)
Sep 24, 2021	46.06	46.09	46.05	46.08	1,454	-0.04(-0.08%)
Sep 23, 2021	46.14	46.16	46.11	46.11	1,824	+0.03(+0.08%)
Sep 22, 2021	46.11	46.11	46.08	46.08	1,018	+0.06(+0.14%)
Sep 21, 2021	45.99	46.09	45.98	46.02	16,511	+0.02(+0.04%)
Sep 20, 2021	45.91	46.00	45.90	46.00	3,483	-0.10(-0.21%)
Sep 17, 2021	46.10	46.10	46.09	46.09	858	-0.06(-0.14%)
Sep 16, 2021	46.17	46.17	46.16	46.16	2,927	-0.02(-0.05%)
Sep 15, 2021	46.22	46.22	46.18	46.18	3,303	+0.06(+0.12%)
Sep 14, 2021	46.12	46.13	46.12	46.13	620	+0.05(+0.11%)
Sep 13, 2021	46.07	46.07	46.07	46.07	140	+0.07(+0.16%)
Sep 10, 2021	46.13	46.15	46.00	46.00	14,122	-0.08(-0.17%)
Sep 09, 2021	46.10	46.14	46.08	46.08	1,463	+0.03(+0.07%)
Sep 08, 2021	45.97	46.04	45.97	46.04	167	+0.06(+0.13%)
Sep 07, 2021	46.08	46.08	45.98	45.98	2,182	-0.09(-0.20%)
Sep 03, 2021	46.09	46.09	46.07	46.08	664	+0.00(+0.00%)
Sep 02, 2021	46.06	46.09	46.05	46.08	18,708	+0.07(+0.16%)

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.