Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	42.33	43.06	41.55	42.90	15,014	+0.31(+0.73%)
Nov 29, 2021	43.78	44.22	42.51	42.59	17,022	-0.31(-0.72%)
Nov 26, 2021	43.69	44.10	42.27	42.90	13,108	-1.30(-2.95%)
Nov 24, 2021	43.36	44.30	43.36	44.20	10,100	+0.53(+1.22%)
Nov 23, 2021	43.66	43.79	42.50	43.67	23,628	+0.02(+0.05%)
Nov 22, 2021	44.89	44.89	43.65	43.65	13,436	-1.32(-2.94%)
Nov 19, 2021	45.13	45.13	44.93	44.97	7,238	-0.15(-0.33%)
Nov 18, 2021	46.01	45.14	44.90	45.12	5,491	-0.25(-0.55%)
Nov 17, 2021	45.74	45.74	45.28	45.37	10,286	-0.34(-0.75%)
Nov 16, 2021	45.38	45.76	45.22	45.71	31,588	+0.48(+1.07%)
Nov 15, 2021	46.41	46.55	45.18	45.23	17,150	-1.16(-2.51%)
Nov 12, 2021	46.66	46.66	45.98	46.39	8,554	+0.03(+0.06%)
Nov 11, 2021	46.66	46.80	46.24	46.36	12,064	-0.09(-0.18%)
Nov 10, 2021	47.28		46.45	46.45	8,133	-1.01(-2.13%)
Nov 09, 2021	48.01	48.01	47.34	47.46	9,857	-0.56(-1.17%)
Nov 08, 2021	48.50	48.76	47.99	48.02	13,433	-0.41(-0.84%)
Nov 05, 2021	48.89	49.40	48.10	48.43	18,863	-0.80(-1.63%)
Nov 04, 2021	49.43	49.64	48.81	49.23	14,825	-0.25(-0.51%)
Nov 03, 2021	48.07	49.48	47.73	49.48	17,318	+1.39(+2.89%)
Nov 02, 2021	47.35	48.10	46.95	48.09	15,706	+0.58(+1.22%)
Nov 01, 2021	46.04	47.54	46.07	47.51	15,941	+1.44(+3.13%)
Oct 29, 2021	46.32	46.58	45.97	46.07	18,158	-0.31(-0.67%)
Oct 28, 2021	45.39	46.38	45.39	46.38	15,200	+1.21(+2.68%)
Oct 27, 2021	45.79	45.79	45.17	45.17	12,392	-0.92(-2.00%)
Oct 26, 2021	46.49		46.09	46.09	13,693	-0.23(-0.50%)
Oct 25, 2021	46.30	46.50	46.01	46.32	9,211	+0.28(+0.61%)
Oct 22, 2021	45.74	46.24	45.24	46.04	16,679	+0.20(+0.44%)
Oct 21, 2021	45.47	46.05	45.47	45.84	11,156	+0.37(+0.81%)
Oct 20, 2021	45.61	45.98	45.41	45.47	8,272	+0.05(+0.11%)
Oct 19, 2021	45.31	46.02	45.31	45.42	8,591	+0.42(+0.93%)
Oct 18, 2021	45.79	45.79	44.96	45.00	11,393	-0.96(-2.10%)
Oct 15, 2021	46.87	46.87	45.90	45.97	4,711	-0.49(-1.05%)
Oct 14, 2021	46.35	46.70	46.20	46.45	7,114	+0.56(+1.23%)
Oct 13, 2021	45.85	46.15	45.67	45.89	3,169	-0.02(-0.04%)
Oct 12, 2021	45.79	46.30	45.79	45.91	9,638	+0.12(+0.26%)
Oct 11, 2021	45.51	46.17	45.50	45.79	5,399	+0.24(+0.53%)
Oct 08, 2021	45.81	45.81	45.26	45.55	8,954	+0.13(+0.29%)
Oct 07, 2021	45.14	45.97	45.14	45.42	10,443	+0.69(+1.54%)
Oct 06, 2021	44.77	45.16	44.70	44.73	6,564	-0.55(-1.21%)
Oct 05, 2021	45.31	45.60	44.81	45.28	7,111	+0.26(+0.58%)
Oct 04, 2021	45.60	45.60	44.95	45.02	8,300	-0.80(-1.74%)
Oct 01, 2021	45.38	46.02	44.37	45.82	15,503	+0.31(+0.68%)
Sep 30, 2021	45.67	46.15	45.51	45.51	7,557	+0.04(+0.08%)
Sep 29, 2021	46.59	46.70	45.41	45.47	13,154	-0.82(-1.76%)
Sep 28, 2021	47.27	47.27	46.29	46.29	15,141	-1.31(-2.76%)
Sep 27, 2021	46.50	47.73	46.48	47.60	11,869	+1.06(+2.28%)
Sep 24, 2021	47.19	47.19	46.54	46.54	9,041	-0.83(-1.75%)
Sep 23, 2021	46.59	47.37	46.50	47.37	7,963	+0.81(+1.74%)
Sep 22, 2021	47.13	47.13	46.50	46.56	3,109	-0.47(-1.00%)
Sep 21, 2021	46.77	47.24	46.68	47.03	26,473	+0.78(+1.68%)
Sep 20, 2021	46.72	47.15	46.00	46.25	13,641	-1.60(-3.34%)
Sep 17, 2021	46.73	47.85	46.58	47.85	10,477	+1.27(+2.73%)
Sep 16, 2021	46.29	46.58	45.84	46.58	9,483	+0.24(+0.51%)
Sep 15, 2021	45.95	46.66	45.92	46.34	19,535	+0.49(+1.08%)
Sep 14, 2021	46.30	46.78	45.70	45.85	7,280	-0.36(-0.78%)
Sep 13, 2021	46.47	46.74	45.74	46.21	8,937	+0.04(+0.09%)
Sep 10, 2021	46.85	46.85	45.89	46.17	11,710	-0.73(-1.55%)
Sep 09, 2021	46.39	47.28	46.39	46.90	13,650	+0.41(+0.88%)
Sep 08, 2021	47.09	47.09	46.08	46.49	18,293	-0.51(-1.09%)
Sep 07, 2021	47.32	47.85	46.80	47.00	11,767	-0.32(-0.68%)
Sep 03, 2021	48.09	48.09	47.08	47.32	13,151	-0.95(-1.97%)
Sep 02, 2021	47.81	48.35	47.81	48.27	30,243	+0.51(+1.07%)

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.