Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	44.79	44.79	43.83	43.83	6,614	-1.38(-3.06%)
Nov 29, 2021	45.10	45.34	44.84	45.21	5,959	+0.34(+0.76%)
Nov 26, 2021	45.05	45.26	44.74	44.87	4,585	-1.04(-2.26%)
Nov 24, 2021	45.69	45.92	45.69	45.91	4,440	+0.09(+0.19%)
Nov 23, 2021	45.80	45.82	45.61	45.82	5,559	+0.12(+0.26%)
Nov 22, 2021	45.74	46.09	45.69	45.70	10,348	+0.05(+0.10%)
Nov 19, 2021	45.68	45.92	45.66	45.66	4,978	-0.15(-0.33%)
Nov 18, 2021	45.92	45.86	45.81	45.81	8,921	-0.16(-0.34%)
Nov 17, 2021	46.07	46.07	45.86	45.97	534,501	-0.34(-0.74%)
Nov 16, 2021	46.07	46.45	46.07	46.31	8,665	+0.24(+0.53%)
Nov 15, 2021	46.24	46.24	46.02	46.07	3,001	-0.02(-0.05%)
Nov 12, 2021	45.98	46.12	45.85	46.09	14,142	+0.28(+0.60%)
Nov 11, 2021	45.66	45.84	45.66	45.81	3,721	+0.20(+0.45%)
Nov 10, 2021	45.61		45.56	45.61	4,867	-0.25(-0.55%)
Nov 09, 2021	45.77	45.91	45.73	45.86	7,839	+0.05(+0.10%)
Nov 08, 2021	45.90	45.90	45.76	45.81	4,921	+0.01(+0.03%)
Nov 05, 2021	45.81	45.93	45.59	45.80	3,746	+0.32(+0.69%)
Nov 04, 2021	45.72	45.72	45.39	45.48	9,246	-0.10(-0.23%)
Nov 03, 2021	45.34	45.59	45.29	45.59	20,439	+0.36(+0.79%)
Nov 02, 2021	44.87	45.30	44.87	45.23	14,109	+0.11(+0.25%)
Nov 01, 2021	44.96	45.15	44.89	45.12	13,546	+0.30(+0.66%)
Oct 29, 2021	44.84	44.93	44.73	44.82	3,395	+0.01(+0.03%)
Oct 28, 2021	44.52	44.81	44.52	44.81	5,014	+0.63(+1.43%)
Oct 27, 2021	44.70	44.79	44.18	44.18	26,164	-0.75(-1.67%)
Oct 26, 2021	45.17		44.93	44.93	4,980	-0.18(-0.40%)
Oct 25, 2021	45.09	45.30	45.06	45.11	8,580	+0.06(+0.14%)
Oct 22, 2021	45.13	45.17	44.96	45.04	3,880	+0.19(+0.43%)
Oct 21, 2021	44.68	44.85	44.63	44.85	25,279	+0.18(+0.40%)
Oct 20, 2021	44.60	44.74	44.60	44.67	4,068	+0.36(+0.82%)
Oct 19, 2021	44.27	44.35	44.24	44.31	3,903	+0.18(+0.40%)
Oct 18, 2021	43.68	44.15	43.68	44.13	3,662	+0.12(+0.27%)
Oct 15, 2021	44.07	44.18	44.01	44.01	4,851	+0.20(+0.45%)
Oct 14, 2021	42.97	43.81	42.97	43.81	2,879	+0.82(+1.90%)
Oct 13, 2021	42.99	43.13	42.62	43.00	9,291	+0.04(+0.09%)
Oct 12, 2021	43.00	43.16	42.96	42.96	323,304	+0.01(+0.03%)
Oct 11, 2021	43.18	43.42	42.94	42.94	26,659	-0.31(-0.72%)
Oct 08, 2021	43.36	43.36	43.16	43.26	5,339	-0.00(-0.01%)
Oct 07, 2021	42.99	43.52	42.99	43.26	14,390	+0.47(+1.09%)
Oct 06, 2021	42.47	42.79	42.12	42.79	54,687	-0.03(-0.07%)
Oct 05, 2021	42.65	42.98	42.44	42.82	3,976	+0.38(+0.89%)
Oct 04, 2021	42.70	42.70	42.36	42.44	4,248	-0.31(-0.72%)
Oct 01, 2021	42.31	42.99	42.17	42.75	6,828	+0.40(+0.96%)
Sep 30, 2021	43.11	43.11	42.34	42.34	9,889	-0.65(-1.52%)
Sep 29, 2021	43.01	43.21	42.95	43.00	4,137	+0.07(+0.17%)
Sep 28, 2021	43.44	43.44	42.93	42.93	9,394	-0.72(-1.66%)
Sep 27, 2021	43.61	43.78	43.61	43.65	4,391	+0.10(+0.24%)
Sep 24, 2021	43.35	43.58	43.35	43.54	3,392	+0.08(+0.18%)
Sep 23, 2021	43.55	43.70	43.47	43.47	5,252	+0.51(+1.18%)
Sep 22, 2021	42.76	43.19	42.76	42.96	5,943	+0.46(+1.08%)
Sep 21, 2021	42.74	42.74	42.39	42.50	9,568	-0.10(-0.24%)
Sep 20, 2021	42.55	42.63	42.19	42.60	12,353	-0.68(-1.57%)
Sep 17, 2021	43.63	43.63	43.23	43.28	6,736	-0.40(-0.91%)
Sep 16, 2021	43.65	43.76	43.57	43.68	21,202	-0.10(-0.23%)
Sep 15, 2021	43.32	43.82	43.32	43.78	5,261	+0.42(+0.97%)
Sep 14, 2021	43.57	43.57	43.31	43.36	3,593	-0.35(-0.81%)
Sep 13, 2021	43.92	43.92	43.56	43.71	6,179	+0.10(+0.23%)
Sep 10, 2021	43.87	43.96	43.61	43.61	4,295	-0.28(-0.63%)
Sep 09, 2021	44.19	44.19	43.89	43.89	5,723	-0.12(-0.28%)
Sep 08, 2021	43.89	44.02	43.81	44.02	386,426	+0.00(+0.00%)
Sep 07, 2021	44.42	44.42	43.99	44.02	6,327	-0.53(-1.18%)
Sep 03, 2021	44.63	44.63	44.49	44.54	5,288	-0.09(-0.19%)
Sep 02, 2021	44.60	44.63	44.52	44.63	4,464	+0.29(+0.66%)

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.