Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	44.75	44.75	43.91	44.26	3,138	-0.98(-2.17%)
Nov 29, 2021	45.24	45.74	45.24	45.24	26,305	-0.13(-0.28%)
Nov 26, 2021	45.74	45.77	44.85	45.36	3,609	-1.63(-3.47%)
Nov 24, 2021	46.79	46.99	46.79	46.99	3,808	-0.03(-0.07%)
Nov 23, 2021	47.14	47.14	46.69	47.02	3,630,269	-0.28(-0.59%)
Nov 22, 2021	47.47	47.47	47.19	47.30	4,607	+0.47(+1.01%)
Nov 19, 2021	46.99	47.07	46.83	46.83	1,573	-0.43(-0.91%)
Nov 18, 2021	47.22	47.30	47.16	47.26	2,975	-0.13(-0.28%)
Nov 17, 2021	47.15	47.39	47.15	47.39	3,699	-0.47(-0.99%)
Nov 16, 2021	47.72	47.97	47.72	47.86	9,064	+0.23(+0.47%)
Nov 15, 2021	47.78	47.78	47.58	47.63	3,247	-0.16(-0.34%)
Nov 12, 2021	47.78	47.87	47.78	47.80	1,206	-0.05(-0.11%)
Nov 11, 2021	47.82	47.96	47.81	47.85	2,837	-0.03(-0.06%)
Nov 09, 2021	47.77	47.96	47.77	47.88	3,197	-0.24(-0.50%)
Nov 08, 2021	49.93	50.02	48.11	48.12	4,462	+0.14(+0.30%)
Nov 05, 2021	47.90	48.23	47.90	47.98	3,118	+0.61(+1.29%)
Nov 04, 2021	47.63	47.83	47.33	47.36	5,572	-0.06(-0.13%)
Nov 03, 2021	46.93	47.43	46.93	47.43	4,037	+1.19(+2.56%)
Nov 02, 2021	46.13	46.27	46.06	46.24	6,564	+0.07(+0.16%)
Nov 01, 2021	45.07	46.18	44.75	46.17	5,846	+1.41(+3.16%)
Oct 29, 2021	44.65	45.26	44.65	44.75	5,609	-0.40(-0.88%)
Oct 28, 2021	44.97	45.15	44.97	45.15	23,653	+0.69(+1.56%)
Oct 27, 2021	45.19	45.21	44.45	44.45	3,594	-1.02(-2.25%)
Oct 26, 2021	45.84		45.37	45.48	31,476	-0.45(-0.99%)
Oct 25, 2021	45.75	46.03	45.75	45.93	2,567	+0.18(+0.40%)
Oct 22, 2021	45.78	45.93	45.56	45.75	4,141	+0.11(+0.23%)
Oct 21, 2021	45.54	45.64	45.54	45.64	1,379	+0.01(+0.02%)
Oct 20, 2021	45.44	45.77	45.44	45.63	77,489	+0.38(+0.83%)
Oct 19, 2021	45.32	45.33	45.14	45.25	2,603	+0.03(+0.08%)
Oct 18, 2021	45.33	45.40	45.15	45.22	7,507	-0.18(-0.40%)
Oct 15, 2021	45.76	45.76	45.40	45.40	3,673	+0.36(+0.79%)
Oct 14, 2021	44.99	45.23	44.99	45.04	2,108	+0.51(+1.15%)
Oct 13, 2021	44.59	44.69	44.36	44.53	126,761	-0.18(-0.41%)
Oct 12, 2021	44.64	44.71	44.64	44.71	1,080	+0.19(+0.43%)
Oct 11, 2021	45.04	45.18	44.52	44.52	1,725	-0.33(-0.73%)
Oct 08, 2021	45.12	45.12	44.85	44.85	5,585	-0.20(-0.45%)
Oct 07, 2021	45.00	45.30	45.00	45.05	3,981	+0.85(+1.92%)
Oct 06, 2021	44.22	44.22	43.97	44.20	3,179	-0.46(-1.02%)
Oct 05, 2021	44.61	44.72	44.61	44.66	1,507	+0.26(+0.58%)
Oct 04, 2021	44.30	44.47	44.28	44.40	4,502	-0.19(-0.44%)
Oct 01, 2021	43.96	44.62	43.96	44.59	4,435	+0.82(+1.88%)
Sep 30, 2021	44.42	44.87	43.77	43.77	9,102	-0.75(-1.69%)
Sep 29, 2021	44.55	44.66	44.45	44.52	3,996	-0.06(-0.13%)
Sep 28, 2021	45.04	45.04	44.51	44.58	3,419	-0.57(-1.27%)
Sep 27, 2021	45.21	45.38	45.12	45.16	1,045	+0.78(+1.75%)
Sep 24, 2021	44.47	44.55	44.32	44.38	2,988	-0.02(-0.04%)
Sep 23, 2021	44.06	44.62	44.06	44.40	29,650	+0.86(+1.98%)
Sep 22, 2021	43.44	43.88	43.43	43.53	2,231	+0.67(+1.57%)
Sep 21, 2021	42.91	42.91	42.86	42.86	450	+0.45(+1.05%)
Sep 20, 2021	42.75	42.99	42.36	42.41	6,544	-1.31(-2.99%)
Sep 17, 2021	43.95	43.95	43.53	43.72	24,347	-0.12(-0.28%)
Sep 16, 2021	44.06	44.06	43.78	43.84	2,782	-0.07(-0.17%)
Sep 15, 2021	43.76	43.98	43.76	43.92	3,181	+0.56(+1.30%)
Sep 14, 2021	43.74	43.74	43.34	43.35	932	-0.56(-1.28%)
Sep 13, 2021	43.87	43.98	43.70	43.91	548,658	-0.21(-0.48%)
Sep 10, 2021	44.07	44.23	44.07	44.13	5,606	-0.05(-0.10%)
Sep 09, 2021	44.54	44.54	44.13	44.17	4,807	+0.02(+0.06%)
Sep 08, 2021	44.45	44.45	44.15	44.15	3,556	-0.40(-0.90%)
Sep 07, 2021	44.89	44.89	44.55	44.55	3,453	-0.48(-1.06%)
Sep 03, 2021	45.31	45.31	44.84	45.03	4,234	-0.21(-0.46%)
Sep 02, 2021	45.35	45.40	45.24	45.24	2,890	+0.19(+0.43%)

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.