Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	42.99	43.04	42.85	42.66	7,471,718	-0.39(-0.91%)
Nov 29, 2021	43.37	43.37	42.92	43.05	3,701,326	+0.08(+0.18%)
Nov 26, 2021	43.37	43.37	42.80	42.97	2,595,218	-1.51(-3.39%)
Nov 24, 2021	44.29	44.49	44.24	44.48	2,607,749	-0.28(-0.62%)
Nov 23, 2021	44.58	44.79	44.56	44.76	2,452,848	+0.26(+0.59%)
Nov 22, 2021	44.52	44.75	44.48	44.50	1,755,605	+0.02(+0.04%)
Nov 19, 2021	44.66	44.66	44.46	44.48	2,067,422	-0.60(-1.33%)
Nov 18, 2021	45.04	45.09	45.04	45.08	2,639,769	-0.04(-0.10%)
Nov 17, 2021	45.14	45.18	45.05	45.12	1,897,003	-0.17(-0.37%)
Nov 16, 2021	45.48	45.50	45.29	45.29	1,677,536	-0.16(-0.35%)
Nov 15, 2021	45.59	45.63	45.42	45.45	1,963,200	-0.09(-0.19%)
Nov 12, 2021	45.52	45.56	45.42	45.53	1,194,685	+0.14(+0.31%)
Nov 11, 2021	45.48	45.51	45.34	45.39	2,270,923	+0.14(+0.31%)
Nov 10, 2021	45.65		45.23	45.25	2,735,247	-0.36(-0.78%)
Nov 09, 2021	45.80	45.80	45.49	45.61	3,012,717	-0.17(-0.36%)
Nov 08, 2021	45.80	45.88	45.72	45.78	1,921,568	+0.01(+0.02%)
Nov 05, 2021	45.72	45.79	45.58	45.77	1,717,426	+0.21(+0.46%)
Nov 04, 2021	45.70	45.71	45.44	45.56	2,548,408	-0.27(-0.59%)
Nov 03, 2021	45.51	45.89	45.51	45.83	1,548,912	+0.31(+0.67%)
Nov 02, 2021	45.59	45.60	45.47	45.52	1,632,342	-0.30(-0.65%)
Nov 01, 2021	45.60	45.83	45.57	45.82	2,396,342	+0.51(+1.12%)
Oct 29, 2021	45.31	45.39	45.22	45.31	2,998,463	-0.37(-0.80%)
Oct 28, 2021	45.54	45.72	45.45	45.68	2,446,430	+0.32(+0.71%)
Oct 27, 2021	45.58	45.64	45.36	45.36	3,265,657	-0.24(-0.54%)
Oct 26, 2021	45.79			45.60	1,740,944	+0.13(+0.29%)
Oct 25, 2021	45.51	45.56	45.37	45.47	1,672,683	-0.08(-0.17%)
Oct 22, 2021	45.52	45.65	45.34	45.55	4,059,233	+0.17(+0.38%)
Oct 21, 2021	45.38	45.52	45.28	45.38	2,630,282	-0.40(-0.88%)
Oct 20, 2021	45.52	45.83	45.52	45.78	1,943,678	+0.22(+0.48%)
Oct 19, 2021	45.53	45.63	45.48	45.56	1,368,497	+0.23(+0.50%)
Oct 18, 2021	45.28	45.39	45.18	45.33	2,321,421	-0.21(-0.46%)
Oct 15, 2021	45.48	45.58	45.41	45.54	2,872,117	+0.33(+0.73%)
Oct 14, 2021	45.19	45.29	45.12	45.21	2,627,551	+0.32(+0.72%)
Oct 13, 2021	44.68	44.90	44.52	44.89	3,839,497	+0.21(+0.47%)
Oct 12, 2021	44.72	44.85	44.59	44.68	2,294,664	+0.03(+0.08%)
Oct 11, 2021	44.95	45.06	44.64	44.64	1,851,278	-0.05(-0.12%)
Oct 08, 2021	44.78	44.83	44.63	44.70	2,351,567	+0.10(+0.22%)
Oct 07, 2021	44.54	44.79	44.53	44.60	3,089,800	+0.31(+0.71%)
Oct 06, 2021	43.90	44.29	43.75	44.29	3,529,621	-0.31(-0.69%)
Oct 05, 2021	44.42	44.76	44.31	44.60	1,634,573	+0.34(+0.78%)
Oct 04, 2021	44.43	44.64	44.09	44.25	2,475,900	-0.20(-0.45%)
Oct 01, 2021	44.37	44.60	44.07	44.45	2,718,965	+0.12(+0.28%)
Sep 30, 2021	44.62	44.65	44.25	44.33	2,500,288	-0.32(-0.72%)
Sep 29, 2021	44.77	44.84	44.61	44.65	3,494,169	-0.01(-0.02%)
Sep 28, 2021	44.90	45.00	44.52	44.66	3,328,367	-0.69(-1.52%)
Sep 27, 2021	45.17	45.39	45.13	45.35	1,541,975	+0.47(+1.05%)
Sep 24, 2021	44.77	44.98	44.77	44.88	3,588,054	-0.31(-0.68%)
Sep 23, 2021	45.01	45.27	44.95	45.18	2,380,850	+0.52(+1.17%)
Sep 22, 2021	44.69	45.05	44.66	44.66	2,186,188	+0.34(+0.77%)
Sep 21, 2021	44.57	44.61	44.27	44.32	1,881,218	+0.37(+0.85%)
Sep 20, 2021	43.95	44.08	43.60	43.95	3,390,698	-1.00(-2.23%)
Sep 17, 2021	45.37	45.38	44.82	44.95	3,467,623	-0.66(-1.45%)
Sep 16, 2021	45.55	45.65	45.40	45.61	6,463,586	-0.14(-0.30%)
Sep 15, 2021	45.56	45.79	45.51	45.75	3,177,708	+0.20(+0.44%)
Sep 14, 2021	46.05	46.05	45.42	45.55	2,439,479	-0.34(-0.74%)
Sep 13, 2021	45.85	45.89	45.71	45.89	3,219,432	+0.58(+1.29%)
Sep 10, 2021	45.78	45.78	45.30	45.31	1,315,370	-0.24(-0.54%)
Sep 09, 2021	45.60	45.76	45.47	45.55	1,574,772	-0.05(-0.11%)
Sep 08, 2021	45.80	45.92	45.55	45.60	1,924,346	-0.37(-0.80%)
Sep 07, 2021	45.99	46.11	45.97	45.97	2,312,521	-0.13(-0.28%)
Sep 03, 2021	46.02	46.13	45.90	46.10	1,990,206	+0.22(+0.47%)
Sep 02, 2021	45.85	45.96	45.78	45.88	2,260,004	+0.17(+0.36%)

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.