Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	46.17	46.32	45.69	45.71	170,181	-0.80(-1.72%)
Nov 29, 2021	47.09	47.09	46.42	46.51	49,136	-0.08(-0.16%)
Nov 26, 2021	47.36	47.36	46.23	46.58	109,876	-1.69(-3.50%)
Nov 24, 2021	48.12	48.28	48.08	48.27	121,662	-0.10(-0.21%)
Nov 23, 2021	48.25	48.42	48.16	48.37	33,444	+0.08(+0.17%)
Nov 22, 2021	48.05	48.77	47.92	48.29	75,372	+0.45(+0.94%)
Nov 19, 2021	47.75	48.04	47.75	47.84	78,210	-0.19(-0.39%)
Nov 18, 2021	48.22	48.04	47.90	48.03	114,815	-0.14(-0.29%)
Nov 17, 2021	48.29	48.29	47.93	48.17	35,853	-0.24(-0.50%)
Nov 16, 2021	48.39	48.62	48.36	48.41	30,877	-0.06(-0.12%)
Nov 15, 2021	48.53	48.57	48.31	48.47	76,445	-0.02(-0.04%)
Nov 12, 2021	48.62	48.65	48.44	48.49	32,999	-0.08(-0.15%)
Nov 11, 2021	48.40	48.65	48.21	48.56	96,960	+0.15(+0.31%)
Nov 10, 2021	48.20			48.41	37,646	+0.08(+0.18%)
Nov 09, 2021	48.37	48.55	48.11	48.33	50,837	-0.07(-0.14%)
Nov 08, 2021	48.74	48.76	48.35	48.39	116,336	-0.07(-0.14%)
Nov 05, 2021	47.82	48.65	47.82	48.46	37,038	+0.85(+1.80%)
Nov 04, 2021	47.67	47.93	47.44	47.60	130,350	+0.08(+0.18%)
Nov 03, 2021	46.91	47.79	46.91	47.52	148,162	+0.52(+1.10%)
Nov 02, 2021	46.97	47.15	46.84	47.00	40,766	+0.13(+0.28%)
Nov 01, 2021	46.32	46.95	46.31	46.87	52,073	+0.65(+1.40%)
Oct 29, 2021	46.24	46.37	46.03	46.22	36,512	-0.05(-0.10%)
Oct 28, 2021	45.82	46.32	45.58	46.27	39,487	+0.55(+1.21%)
Oct 27, 2021	46.18	46.22	45.69	45.72	35,166	-0.49(-1.06%)
Oct 26, 2021	46.46		46.20	46.20	39,258	-0.18(-0.38%)
Oct 25, 2021	46.17	46.47	46.02	46.38	55,522	+0.25(+0.55%)
Oct 22, 2021	46.14	46.35	46.09	46.13	34,883	+0.04(+0.08%)
Oct 21, 2021	45.84	46.13	45.84	46.09	53,721	+0.11(+0.25%)
Oct 20, 2021	45.58	46.05	45.58	45.98	39,470	+0.36(+0.78%)
Oct 19, 2021	45.71	45.98	45.43	45.62	68,896	+0.02(+0.04%)
Oct 18, 2021	45.46	45.76	45.39	45.60	1,442,419	-0.09(-0.19%)
Oct 15, 2021	46.04	46.21	45.69	45.69	49,932	-0.09(-0.20%)
Oct 14, 2021	45.54	45.78	45.50	45.78	26,442	+0.54(+1.20%)
Oct 13, 2021	45.19	45.24	44.88	45.24	34,403	-0.02(-0.04%)
Oct 12, 2021	45.08	45.43	45.07	45.26	28,043	+0.18(+0.40%)
Oct 11, 2021	45.39	45.52	45.08	45.08	80,246	-0.28(-0.62%)
Oct 08, 2021	45.58	45.61	45.36	45.36	82,962	-0.22(-0.47%)
Oct 07, 2021	45.31	45.84	45.31	45.58	39,791	+0.43(+0.96%)
Oct 06, 2021	44.80	45.14	44.38	45.14	40,581	+0.00(+0.00%)
Oct 05, 2021	45.04	45.29	44.89	45.14	22,356	+0.18(+0.40%)
Oct 04, 2021	44.88	45.09	44.69	44.96	74,603	+0.07(+0.15%)
Oct 01, 2021	44.40	45.23	44.27	44.90	57,379	+0.64(+1.44%)
Sep 30, 2021	45.04	45.22	44.35	44.26	49,541	-0.61(-1.36%)
Sep 29, 2021	44.65	45.03	44.61	44.87	31,168	+0.29(+0.65%)
Sep 28, 2021	44.97	44.99	44.51	44.58	40,557	-0.47(-1.04%)
Sep 27, 2021	44.72	45.42	44.72	45.05	33,650	+0.34(+0.76%)
Sep 24, 2021	44.45	44.92	44.45	44.71	33,209	+0.07(+0.15%)
Sep 23, 2021	44.34	44.95	44.34	44.64	45,129	+0.42(+0.96%)
Sep 22, 2021	43.91	44.49	43.91	44.22	42,433	+0.47(+1.07%)
Sep 21, 2021	43.97	44.08	43.65	43.75	93,961	-0.02(-0.04%)
Sep 20, 2021	43.52	43.83	43.26	43.77	167,378	-0.44(-0.99%)
Sep 17, 2021	44.20	44.36	43.98	44.21	79,701	-0.01(-0.02%)
Sep 16, 2021	44.40	44.48	43.99	44.22	67,024	-0.24(-0.55%)
Sep 15, 2021	44.19	44.50	44.14	44.46	52,648	+0.25(+0.57%)
Sep 14, 2021	44.72	44.72	44.09	44.21	86,459	-0.39(-0.88%)
Sep 13, 2021	44.65	44.69	44.33	44.60	79,442	+0.18(+0.40%)
Sep 10, 2021	45.05	45.05	44.42	44.42	126,377	-0.48(-1.06%)
Sep 09, 2021	45.27	45.32	44.91	44.90	150,734	-0.48(-1.05%)
Sep 08, 2021	45.18	45.39	45.14	45.38	110,657	+0.08(+0.17%)
Sep 07, 2021	45.71	45.82	45.29	45.30	74,033	-0.44(-0.96%)
Sep 03, 2021	45.76	45.88	45.64	45.74	45,319	-0.22(-0.47%)
Sep 02, 2021	45.89	46.00	45.72	45.96	57,202	+0.16(+0.35%)

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.