Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	43.01	43.06	42.87	42.68	7,467,803	-0.39(-0.91%)
Nov 29, 2021	43.39	43.39	42.94	43.07	3,699,386	+0.08(+0.18%)
Nov 26, 2021	43.39	43.39	42.82	42.99	2,593,858	-1.51(-3.39%)
Nov 24, 2021	44.32	44.51	44.27	44.50	2,606,382	-0.28(-0.62%)
Nov 23, 2021	44.61	44.82	44.59	44.78	2,451,563	+0.26(+0.59%)
Nov 22, 2021	44.54	44.78	44.50	44.52	1,754,685	+0.02(+0.04%)
Nov 19, 2021	44.68	44.68	44.48	44.50	2,066,339	-0.60(-1.33%)
Nov 18, 2021	45.07	45.11	45.06	45.10	2,638,385	-0.04(-0.10%)
Nov 17, 2021	45.16	45.21	45.08	45.15	1,896,009	-0.17(-0.37%)
Nov 16, 2021	45.50	45.52	45.31	45.31	1,676,657	-0.16(-0.35%)
Nov 15, 2021	45.62	45.65	45.44	45.47	1,962,171	-0.09(-0.19%)
Nov 12, 2021	45.54	45.59	45.44	45.56	1,194,059	+0.14(+0.31%)
Nov 11, 2021	45.50	45.53	45.36	45.42	2,269,733	+0.14(+0.31%)
Nov 10, 2021	45.67		45.26	45.28	2,733,814	-0.36(-0.78%)
Nov 09, 2021	45.83	45.83	45.51	45.63	3,011,138	-0.17(-0.36%)
Nov 08, 2021	45.83	45.91	45.75	45.80	1,920,561	+0.01(+0.02%)
Nov 05, 2021	45.75	45.81	45.61	45.79	1,716,526	+0.21(+0.46%)
Nov 04, 2021	45.72	45.73	45.46	45.58	2,547,072	-0.27(-0.59%)
Nov 03, 2021	45.53	45.91	45.53	45.85	1,548,100	+0.31(+0.67%)
Nov 02, 2021	45.62	45.63	45.50	45.55	1,631,487	-0.30(-0.65%)
Nov 01, 2021	45.63	45.85	45.59	45.84	2,395,087	+0.51(+1.12%)
Oct 29, 2021	45.34	45.41	45.24	45.34	2,996,892	-0.37(-0.80%)
Oct 28, 2021	45.57	45.74	45.47	45.70	2,445,148	+0.32(+0.71%)
Oct 27, 2021	45.61	45.66	45.38	45.38	3,263,946	-0.24(-0.54%)
Oct 26, 2021	45.81			45.63	1,740,032	+0.13(+0.29%)
Oct 25, 2021	45.53	45.58	45.39	45.50	1,671,806	-0.08(-0.17%)
Oct 22, 2021	45.55	45.67	45.36	45.57	4,057,106	+0.17(+0.38%)
Oct 21, 2021	45.41	45.55	45.30	45.40	2,628,904	-0.40(-0.88%)
Oct 20, 2021	45.55	45.86	45.55	45.80	1,942,660	+0.22(+0.48%)
Oct 19, 2021	45.56	45.65	45.50	45.58	1,367,780	+0.23(+0.50%)
Oct 18, 2021	45.30	45.42	45.21	45.36	2,320,205	-0.21(-0.46%)
Oct 15, 2021	45.50	45.61	45.43	45.57	2,870,612	+0.33(+0.73%)
Oct 14, 2021	45.22	45.31	45.15	45.23	2,626,174	+0.32(+0.72%)
Oct 13, 2021	44.70	44.93	44.54	44.91	3,837,485	+0.21(+0.47%)
Oct 12, 2021	44.75	44.87	44.61	44.70	2,293,462	+0.03(+0.08%)
Oct 11, 2021	44.97	45.09	44.67	44.67	1,850,308	-0.05(-0.12%)
Oct 08, 2021	44.81	44.85	44.66	44.72	2,350,335	+0.10(+0.21%)
Oct 07, 2021	44.56	44.82	44.55	44.62	3,088,181	+0.31(+0.71%)
Oct 06, 2021	43.93	44.32	43.77	44.31	3,527,771	-0.31(-0.69%)
Oct 05, 2021	44.44	44.78	44.34	44.62	1,633,716	+0.34(+0.78%)
Oct 04, 2021	44.45	44.67	44.12	44.27	2,474,603	-0.20(-0.45%)
Oct 01, 2021	44.40	44.62	44.09	44.47	2,717,540	+0.12(+0.28%)
Sep 30, 2021	44.64	44.68	44.27	44.35	2,498,978	-0.32(-0.72%)
Sep 29, 2021	44.80	44.87	44.63	44.68	3,492,338	-0.01(-0.02%)
Sep 28, 2021	44.93	45.02	44.54	44.68	3,326,623	-0.69(-1.52%)
Sep 27, 2021	45.19	45.42	45.16	45.37	1,541,167	+0.47(+1.05%)
Sep 24, 2021	44.80	45.00	44.80	44.90	3,586,174	-0.31(-0.68%)
Sep 23, 2021	45.03	45.29	44.97	45.21	2,379,602	+0.52(+1.17%)
Sep 22, 2021	44.71	45.08	44.68	44.68	2,185,043	+0.34(+0.77%)
Sep 21, 2021	44.60	44.63	44.29	44.34	1,880,232	+0.38(+0.85%)
Sep 20, 2021	43.97	44.10	43.62	43.97	3,388,921	-1.00(-2.23%)
Sep 17, 2021	45.39	45.40	44.84	44.97	3,465,806	-0.66(-1.45%)
Sep 16, 2021	45.57	45.68	45.43	45.63	6,460,199	-0.14(-0.30%)
Sep 15, 2021	45.58	45.82	45.53	45.77	3,176,043	+0.20(+0.44%)
Sep 14, 2021	46.07	46.07	45.44	45.57	2,438,200	-0.34(-0.74%)
Sep 13, 2021	45.87	45.91	45.73	45.91	3,217,745	+0.58(+1.29%)
Sep 10, 2021	45.80	45.80	45.32	45.33	1,314,680	-0.24(-0.54%)
Sep 09, 2021	45.63	45.78	45.50	45.57	1,573,947	-0.05(-0.11%)
Sep 08, 2021	45.83	45.94	45.57	45.63	1,923,338	-0.37(-0.80%)
Sep 07, 2021	46.01	46.13	45.99	45.99	2,311,309	-0.13(-0.28%)
Sep 03, 2021	46.04	46.16	45.92	46.12	1,989,163	+0.22(+0.48%)
Sep 02, 2021	45.87	45.98	45.80	45.91	2,258,819	+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.