Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	46.02	46.17	45.54	45.56	170,727	-0.80(-1.72%)
Nov 29, 2021	46.94	46.94	46.27	46.36	49,294	-0.08(-0.16%)
Nov 26, 2021	47.21	47.21	46.08	46.43	110,229	-1.69(-3.50%)
Nov 24, 2021	47.97	48.13	47.93	48.12	122,053	-0.10(-0.21%)
Nov 23, 2021	48.10	48.27	48.00	48.22	33,551	+0.08(+0.18%)
Nov 22, 2021	47.89	48.61	47.77	48.14	75,614	+0.45(+0.94%)
Nov 19, 2021	47.60	47.88	47.60	47.69	78,461	-0.19(-0.39%)
Nov 18, 2021	48.07	47.88	47.74	47.87	115,184	-0.14(-0.29%)
Nov 17, 2021	48.14	48.14	47.78	48.01	35,968	-0.24(-0.50%)
Nov 16, 2021	48.24	48.46	48.20	48.26	30,976	-0.06(-0.12%)
Nov 15, 2021	48.38	48.42	48.15	48.31	76,690	-0.02(-0.04%)
Nov 12, 2021	48.46	48.49	48.29	48.33	33,105	-0.08(-0.15%)
Nov 11, 2021	48.25	48.49	48.05	48.41	97,271	+0.15(+0.31%)
Nov 10, 2021	48.04			48.26	37,767	+0.08(+0.17%)
Nov 09, 2021	48.22	48.40	47.96	48.17	51,000	-0.07(-0.14%)
Nov 08, 2021	48.59	48.60	48.19	48.24	116,710	-0.07(-0.14%)
Nov 05, 2021	47.67	48.50	47.67	48.30	37,157	+0.85(+1.80%)
Nov 04, 2021	47.52	47.78	47.28	47.45	130,768	+0.08(+0.18%)
Nov 03, 2021	46.76	47.64	46.76	47.37	148,637	+0.52(+1.10%)
Nov 02, 2021	46.82	47.00	46.69	46.85	40,897	+0.13(+0.28%)
Nov 01, 2021	46.17	46.80	46.16	46.72	52,240	+0.65(+1.40%)
Oct 29, 2021	46.09	46.23	45.88	46.08	36,629	-0.05(-0.10%)
Oct 28, 2021	45.67	46.17	45.44	46.12	39,613	+0.55(+1.21%)
Oct 27, 2021	46.03	46.07	45.54	45.57	35,279	-0.49(-1.06%)
Oct 26, 2021	46.31		46.06	46.06	39,384	-0.18(-0.38%)
Oct 25, 2021	46.02	46.32	45.87	46.23	55,700	+0.25(+0.55%)
Oct 22, 2021	45.99	46.21	45.94	45.98	34,995	+0.04(+0.08%)
Oct 21, 2021	45.69	45.98	45.69	45.94	53,893	+0.11(+0.25%)
Oct 20, 2021	45.44	45.91	45.44	45.83	39,596	+0.36(+0.78%)
Oct 19, 2021	45.56	45.83	45.28	45.48	69,117	+0.02(+0.04%)
Oct 18, 2021	45.32	45.62	45.24	45.46	1,447,048	-0.09(-0.19%)
Oct 15, 2021	45.89	46.06	45.55	45.55	50,092	-0.09(-0.20%)
Oct 14, 2021	45.39	45.64	45.36	45.64	26,527	+0.54(+1.20%)
Oct 13, 2021	45.05	45.09	44.74	45.09	34,513	-0.02(-0.04%)
Oct 12, 2021	44.93	45.29	44.92	45.11	28,133	+0.18(+0.40%)
Oct 11, 2021	45.24	45.37	44.93	44.93	80,503	-0.28(-0.62%)
Oct 08, 2021	45.43	45.46	45.21	45.21	83,228	-0.22(-0.47%)
Oct 07, 2021	45.17	45.70	45.17	45.43	39,919	+0.43(+0.96%)
Oct 06, 2021	44.65	45.00	44.24	45.00	40,711	+0.00(+0.00%)
Oct 05, 2021	44.90	45.15	44.75	45.00	22,428	+0.18(+0.40%)
Oct 04, 2021	44.74	44.95	44.55	44.82	74,843	+0.07(+0.15%)
Oct 01, 2021	44.26	45.08	44.13	44.75	57,563	+0.64(+1.44%)
Sep 30, 2021	44.90	45.08	44.21	44.12	49,700	-0.61(-1.36%)
Sep 29, 2021	44.51	44.88	44.46	44.73	31,268	+0.29(+0.65%)
Sep 28, 2021	44.83	44.84	44.37	44.44	40,688	-0.47(-1.04%)
Sep 27, 2021	44.58	45.27	44.58	44.90	33,758	+0.34(+0.76%)
Sep 24, 2021	44.31	44.77	44.31	44.57	33,315	+0.07(+0.15%)
Sep 23, 2021	44.20	44.80	44.20	44.50	45,274	+0.42(+0.96%)
Sep 22, 2021	43.77	44.35	43.77	44.08	42,569	+0.47(+1.07%)
Sep 21, 2021	43.83	43.94	43.51	43.61	94,263	-0.02(-0.04%)
Sep 20, 2021	43.38	43.69	43.13	43.63	167,916	-0.52(-1.19%)
Sep 17, 2021	44.15	44.31	43.93	44.16	79,794	-0.01(-0.02%)
Sep 16, 2021	44.35	44.43	43.94	44.16	67,102	-0.24(-0.55%)
Sep 15, 2021	44.14	44.45	44.09	44.41	52,709	+0.25(+0.57%)
Sep 14, 2021	44.67	44.67	44.04	44.16	86,560	-0.39(-0.88%)
Sep 13, 2021	44.60	44.64	44.28	44.55	79,535	+0.18(+0.40%)
Sep 10, 2021	45.00	45.00	44.37	44.37	126,524	-0.48(-1.06%)
Sep 09, 2021	45.21	45.27	44.86	44.85	150,910	-0.48(-1.05%)
Sep 08, 2021	45.13	45.34	45.08	45.33	110,785	+0.07(+0.17%)
Sep 07, 2021	45.65	45.77	45.23	45.25	74,119	-0.44(-0.96%)
Sep 03, 2021	45.71	45.82	45.58	45.69	45,372	-0.22(-0.47%)
Sep 02, 2021	45.83	45.94	45.66	45.91	57,269	+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.