Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	45.75	45.75	45.72	45.68	18,735	-0.06(-0.12%)
Nov 29, 2021	45.72	45.77	45.68	45.73	28,155	+0.03(+0.06%)
Nov 26, 2021	45.69	45.72	45.68	45.71	2,729	+0.00(+0.00%)
Nov 24, 2021	45.72	45.72	45.67	45.71	15,213	-0.04(-0.08%)
Nov 23, 2021	45.73	45.75	45.72	45.74	38,678	-0.01(-0.02%)
Nov 22, 2021	45.78	45.78	45.75	45.75	10,508	-0.06(-0.12%)
Nov 19, 2021	45.85	45.85	45.79	45.81	9,795	-0.04(-0.08%)
Nov 18, 2021	45.83	45.84	45.81	45.84	26,400	+0.01(+0.03%)
Nov 17, 2021	45.83	45.85	45.78	45.83	49,886	+0.01(+0.03%)
Nov 16, 2021	45.82	45.84	45.80	45.82	25,956	+0.00(+0.00%)
Nov 15, 2021	45.81	45.84	45.81	45.82	11,613	-0.04(-0.08%)
Nov 12, 2021	45.88	45.88	45.84	45.85	14,256	+0.00(+0.01%)
Nov 11, 2021	45.85	45.87	45.84	45.85	7,639	-0.03(-0.07%)
Nov 10, 2021	45.92			45.88	14,327	-0.08(-0.18%)
Nov 09, 2021	45.95	45.97	45.95	45.96	6,073	+0.02(+0.04%)
Nov 08, 2021	45.94	45.95	45.92	45.95	20,824	-0.02(-0.04%)
Nov 05, 2021	45.94	45.96	45.91	45.96	24,327	+0.04(+0.08%)
Nov 04, 2021	45.91	45.93	45.91	45.93	15,559	+0.04(+0.08%)
Nov 03, 2021	45.84	45.89	45.84	45.89	406,363	+0.01(+0.02%)
Nov 02, 2021	45.85	45.88	45.85	45.88	10,834	+0.04(+0.08%)
Nov 01, 2021	45.83	45.84	45.83	45.84	2,963	-0.03(-0.07%)
Oct 29, 2021	45.85	45.89	45.84	45.87	38,483	-0.01(-0.02%)
Oct 28, 2021	45.89	45.91	45.87	45.88	26,143	+0.01(+0.02%)
Oct 27, 2021	45.87	45.88	45.87	45.87	12,880	+0.01(+0.02%)
Oct 26, 2021	45.87			45.87	16,912	+0.02(+0.04%)
Oct 25, 2021	45.86	45.86	45.85	45.85	22,694	-0.02(-0.04%)
Oct 22, 2021	45.87	45.87	45.86	45.87	5,209	-0.04(-0.08%)
Oct 21, 2021	45.90	45.91	45.90	45.90	5,601	-0.05(-0.10%)
Oct 20, 2021	45.94	45.96	45.93	45.95	54,122	+0.03(+0.06%)
Oct 19, 2021	45.92	45.92	45.89	45.92	11,474	+0.02(+0.04%)
Oct 18, 2021	45.89	45.91	45.89	45.90	8,480	-0.02(-0.05%)
Oct 15, 2021	45.94	45.94	45.92	45.92	10,742	-0.01(-0.03%)
Oct 14, 2021	45.95	45.96	45.87	45.94	8,485	+0.00(+0.00%)
Oct 13, 2021	45.93	45.95	45.93	45.94	6,215	-0.01(-0.03%)
Oct 12, 2021	45.98	45.98	45.95	45.95	5,922	+0.03(+0.07%)
Oct 11, 2021	45.94	45.94	45.92	45.92	3,479	-0.05(-0.10%)
Oct 08, 2021	45.99	45.99	45.96	45.97	6,406	-0.04(-0.08%)
Oct 07, 2021	46.00	46.01	45.99	46.00	20,605	-0.00(-0.01%)
Oct 06, 2021	46.01	46.01	46.00	46.01	7,030	-0.02(-0.03%)
Oct 05, 2021	46.03	46.03	46.02	46.02	7,495	-0.01(-0.02%)
Oct 04, 2021	46.02	46.04	46.02	46.03	2,451	-0.03(-0.06%)
Oct 01, 2021	46.05	46.08	46.05	46.06	13,123	+0.05(+0.11%)
Sep 30, 2021	46.06	46.06	46.01	46.01	30,743	-0.02(-0.05%)
Sep 29, 2021	46.03	46.04	46.02	46.03	12,376	+0.03(+0.06%)
Sep 28, 2021	46.00	46.07	46.00	46.00	83,821	-0.01(-0.03%)
Sep 27, 2021	46.02	46.02	46.01	46.02	8,622	-0.03(-0.07%)
Sep 24, 2021	46.04	46.05	46.04	46.05	11,072	-0.01(-0.02%)
Sep 23, 2021	46.07	46.08	46.05	46.06	14,033	-0.02(-0.05%)
Sep 22, 2021	46.09	46.12	46.08	46.08	31,856	+0.03(+0.06%)
Sep 21, 2021	46.07	46.08	46.05	46.05	17,364	-0.03(-0.06%)
Sep 20, 2021	46.07	46.09	46.07	46.08	11,372	-0.02(-0.04%)
Sep 17, 2021	46.09	46.11	46.09	46.10	3,328	-0.01(-0.02%)
Sep 16, 2021	46.11	46.12	46.09	46.11	23,622	-0.03(-0.06%)
Sep 15, 2021	46.12	46.14	46.12	46.13	25,798	+0.02(+0.05%)
Sep 14, 2021	46.11	46.12	46.11	46.11	8,516	+0.01(+0.03%)
Sep 13, 2021	46.09	46.12	46.09	46.10	17,329	+0.00(+0.00%)
Sep 10, 2021	46.12	46.13	46.10	46.10	13,174	-0.01(-0.03%)
Sep 09, 2021	46.12	46.12	46.10	46.11	7,922	-0.00(-0.01%)
Sep 08, 2021	46.08	46.14	46.08	46.12	59,201	+0.05(+0.12%)
Sep 07, 2021	46.06	46.06	46.04	46.06	3,564	-0.02(-0.05%)
Sep 03, 2021	46.07	46.10	46.07	46.08	12,490	-0.03(-0.07%)
Sep 02, 2021	46.09	46.13	46.09	46.12	27,416	+0.05(+0.10%)

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.