Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	49.83	49.89	49.79	49.83	8,511	+0.26(+0.52%)
Nov 29, 2021	49.60	49.60	49.55	49.57	3,980	+0.41(+0.83%)
Nov 26, 2021	49.22	49.22	49.07	49.16	3,461	-0.50(-1.02%)
Nov 24, 2021	49.74	49.74	49.58	49.67	5,224	-0.35(-0.70%)
Nov 23, 2021	50.06	50.12	49.83	50.02	6,074	-0.34(-0.67%)
Nov 22, 2021	50.26	50.48	50.26	50.36	19,857	+0.90(+1.83%)
Nov 19, 2021	49.43	49.59	49.43	49.45	6,522	+0.49(+1.00%)
Nov 18, 2021	49.05	48.97	48.94	48.97	4,410	-0.63(-1.27%)
Nov 17, 2021	49.54	49.61	49.53	49.59	4,653	+0.39(+0.80%)
Nov 16, 2021	49.27	49.27	49.14	49.20	3,222	-0.31(-0.63%)
Nov 15, 2021	49.54	49.60	49.44	49.51	9,350	-0.39(-0.79%)
Nov 12, 2021	49.93	50.04	49.83	49.90	5,700	-0.04(-0.07%)
Nov 11, 2021	49.73	49.94	49.73	49.94	4,180	+0.87(+1.78%)
Nov 10, 2021	49.34		49.07	49.07	2,088	-0.36(-0.72%)
Nov 09, 2021	49.55	49.55	49.39	49.42	4,802	-0.13(-0.25%)
Nov 08, 2021	49.33	49.55	49.27	49.55	21,886	+0.60(+1.23%)
Nov 05, 2021	49.00	49.00	48.85	48.95	4,911	-0.17(-0.35%)
Nov 04, 2021	49.10	49.22	49.03	49.12	18,555	+0.37(+0.77%)
Nov 03, 2021	48.63	48.74	48.52	48.74	5,334	-0.03(-0.06%)
Nov 02, 2021	48.70	48.81	48.70	48.77	6,624	-0.14(-0.29%)
Nov 01, 2021	48.81	48.94	48.65	48.91	2,927	+0.26(+0.54%)
Oct 29, 2021	48.79	48.79	48.65	48.65	6,831	+0.53(+1.11%)
Oct 28, 2021	48.08	48.12	47.92	48.12	2,437	-0.09(-0.18%)
Oct 27, 2021	48.30	48.50	48.20	48.20	5,836	-0.33(-0.67%)
Oct 26, 2021	48.63			48.53	2,406	-0.03(-0.07%)
Oct 25, 2021	48.61	48.63	48.56	48.56	8,664	+0.54(+1.13%)
Oct 22, 2021	48.17	48.22	47.98	48.02	17,997	+0.38(+0.79%)
Oct 21, 2021	47.54	47.70	47.54	47.64	11,050	-0.28(-0.58%)
Oct 20, 2021	47.81	47.98	47.81	47.92	2,653	-0.49(-1.01%)
Oct 19, 2021	48.14	48.41	48.14	48.41	2,554	+1.03(+2.17%)
Oct 18, 2021	47.45	47.45	47.36	47.38	1,056	+0.13(+0.28%)
Oct 15, 2021	47.10	47.34	47.10	47.25	3,865	+0.69(+1.49%)
Oct 14, 2021	46.66	46.66	46.44	46.56	2,818	-0.31(-0.67%)
Oct 13, 2021	46.80	46.89	46.76	46.87	3,812	+1.51(+3.33%)
Oct 12, 2021	45.53	45.53	45.34	45.36	2,860	-0.77(-1.67%)
Oct 11, 2021	46.14	46.37	46.13	46.13	4,281	-0.70(-1.50%)
Oct 08, 2021	46.80	46.87	46.80	46.83	2,228	+0.38(+0.81%)
Oct 07, 2021	46.16	46.49	46.16	46.45	3,986	+0.79(+1.73%)
Oct 06, 2021	45.10	45.66	45.10	45.66	3,091	+0.07(+0.15%)
Oct 05, 2021	45.47	45.70	45.47	45.59	4,199	+0.05(+0.11%)
Oct 04, 2021	45.58	45.76	45.28	45.54	16,419	-0.56(-1.21%)
Oct 01, 2021	46.21	46.21	45.91	46.10	11,656	-0.48(-1.02%)
Sep 30, 2021	46.30	46.61	46.30	46.58	8,328	+1.26(+2.77%)
Sep 29, 2021	45.74	45.74	45.28	45.32	44,604	-0.49(-1.07%)
Sep 28, 2021	46.14	46.14	45.79	45.81	7,365	-0.89(-1.91%)
Sep 27, 2021	46.16	46.75	46.16	46.70	16,313	+0.73(+1.59%)
Sep 24, 2021	46.14	46.14	45.88	45.97	9,993	+0.04(+0.08%)
Sep 23, 2021	45.86	45.93	45.86	45.93	4,218	+0.22(+0.47%)
Sep 22, 2021	45.41	45.88	45.41	45.72	9,710	+0.68(+1.51%)
Sep 21, 2021	44.79	45.03	44.79	45.03	11,241	+0.45(+1.01%)
Sep 20, 2021	44.82	44.93	44.49	44.58	25,861	-1.25(-2.74%)
Sep 17, 2021	45.88	46.01	45.78	45.84	7,446	+0.48(+1.05%)
Sep 16, 2021	45.50	45.50	45.28	45.36	5,601	-1.25(-2.68%)
Sep 15, 2021	46.68	46.68	46.50	46.61	10,138	-0.17(-0.36%)
Sep 14, 2021	46.90	47.52	46.67	46.78	21,923	+0.24(+0.52%)
Sep 13, 2021	46.60	46.60	46.24	46.53	4,447	-0.37(-0.80%)
Sep 10, 2021	47.06	47.25	46.91	46.91	5,693	+0.16(+0.34%)
Sep 09, 2021	46.72	46.75	46.70	46.75	2,983	+0.05(+0.11%)
Sep 08, 2021	46.63	46.63	46.48	46.70	8,707	-0.37(-0.78%)
Sep 07, 2021	46.99	47.09	46.85	47.06	11,738	+1.69(+3.72%)
Sep 03, 2021	45.51	45.51	45.37	45.37	3,828	-0.36(-0.79%)
Sep 02, 2021	45.81	45.90	45.73	45.73	9,932	-0.51(-1.11%)

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.