Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	47.21	47.21	46.20	46.20	1,886	-1.49(-3.12%)
Nov 29, 2021	48.11	48.11	47.36	47.69	3,639	+0.11(+0.24%)
Nov 26, 2021	47.18	47.58	47.18	47.58	321	-1.34(-2.74%)
Nov 24, 2021	48.99	48.99	48.92	48.92	1,238	-0.15(-0.30%)
Nov 23, 2021	48.77	49.06	48.66	49.06	1,192	+0.31(+0.63%)
Nov 22, 2021	48.36	48.97	48.36	48.76	2,614	+0.63(+1.31%)
Nov 19, 2021	48.33	48.37	48.13	48.13	3,777	-0.42(-0.87%)
Nov 18, 2021	48.58	48.55	48.55	48.55	621	-0.23(-0.47%)
Nov 17, 2021	48.81	48.81	48.67	48.78	6,805	-0.32(-0.65%)
Nov 16, 2021	49.29	49.38	49.09	49.09	833	+0.05(+0.10%)
Nov 15, 2021	49.25	49.25	49.05	49.05	1,134	-0.03(-0.06%)
Nov 12, 2021	48.82	49.08	48.82	49.08	2,827	+0.16(+0.33%)
Nov 11, 2021	48.80	48.92	48.80	48.92	752	+0.29(+0.59%)
Nov 10, 2021	48.75			48.63	1,390	-0.18(-0.37%)
Nov 09, 2021	48.73	48.81	48.59	48.81	841	+0.04(+0.08%)
Nov 08, 2021	48.87	48.87	48.75	48.77	2,504	+0.09(+0.19%)
Nov 05, 2021	48.88	48.90	48.60	48.68	1,816	+0.25(+0.51%)
Nov 04, 2021	48.58	48.58	48.23	48.43	5,467	-0.36(-0.73%)
Nov 03, 2021	48.57	48.79	48.53	48.79	5,615	+0.57(+1.19%)
Nov 02, 2021	48.14	48.29	48.14	48.22	1,307	+0.02(+0.05%)
Nov 01, 2021	47.98	48.20	47.93	48.20	964	+0.40(+0.84%)
Oct 29, 2021	48.07	48.07	47.80	47.80	1,330	-0.34(-0.71%)
Oct 28, 2021	47.82	48.14	47.82	48.14	6,033	+0.60(+1.27%)
Oct 27, 2021	48.21	48.25	47.54	47.54	3,870	-0.92(-1.90%)
Oct 26, 2021	48.67		48.46	48.46	921	-0.18(-0.38%)
Oct 25, 2021	48.71	48.75	48.58	48.64	42,795	+0.06(+0.12%)
Oct 22, 2021	48.39	48.64	48.39	48.59	3,161	+0.23(+0.48%)
Oct 21, 2021	48.31	48.35	48.31	48.35	550	-0.07(-0.14%)
Oct 20, 2021	48.46	48.48	48.42	48.42	818	+0.64(+1.33%)
Oct 19, 2021	47.76	47.78	47.68	47.78	1,795	+0.26(+0.54%)
Oct 18, 2021	47.64	47.64	47.53	47.53	654	+0.05(+0.10%)
Oct 15, 2021	47.71	47.71	47.48	47.48	488	+0.16(+0.33%)
Oct 14, 2021	46.78	47.37	46.78	47.32	1,874	+0.82(+1.77%)
Oct 13, 2021	46.00	46.61	46.00	46.50	1,612	-0.14(-0.31%)
Oct 12, 2021	46.70	46.81	46.55	46.64	2,280	-0.06(-0.13%)
Oct 11, 2021	47.27	47.27	46.70	46.70	2,328	-0.26(-0.55%)
Oct 08, 2021	47.19	47.19	46.90	46.96	1,674	+0.07(+0.16%)
Oct 07, 2021	47.01	47.19	46.89	46.89	2,804	+0.54(+1.16%)
Oct 06, 2021	45.81	46.35	45.60	46.35	937	-0.15(-0.32%)
Oct 05, 2021	46.52	46.65	46.47	46.50	1,821	+0.57(+1.23%)
Oct 04, 2021	46.62	46.62	45.91	45.93	2,601	-0.24(-0.51%)
Oct 01, 2021	45.50	46.39	45.44	46.17	1,646	+0.61(+1.34%)
Sep 30, 2021	46.09	46.09	45.90	45.56	1,288	-0.95(-2.05%)
Sep 29, 2021	46.60	46.60	46.49	46.51	1,345	+0.06(+0.14%)
Sep 28, 2021	46.92	46.92	46.39	46.45	12,372	-0.55(-1.17%)
Sep 27, 2021	46.61	47.14	46.61	47.00	614	+0.63(+1.37%)
Sep 24, 2021	46.37	46.37	46.37	46.37	219	+0.15(+0.31%)
Sep 23, 2021	46.22	46.34	46.22	46.22	1,301	+0.82(+1.80%)
Sep 22, 2021	45.52	45.61	45.40	45.40	4,625	+0.53(+1.19%)
Sep 21, 2021	45.06	45.06	44.87	44.87	8,144	-0.18(-0.39%)
Sep 20, 2021	45.17	45.17	44.52	45.05	5,219	-1.06(-2.30%)
Sep 17, 2021	46.24	46.24	46.03	46.11	2,317	-0.26(-0.57%)
Sep 16, 2021	46.31	46.37	46.31	46.37	534	-0.05(-0.10%)
Sep 15, 2021	46.15	46.42	46.13	46.42	1,927	+0.57(+1.25%)
Sep 14, 2021	45.84	45.84	45.84	45.84	521	-0.63(-1.36%)
Sep 13, 2021	46.34	46.47	46.34	46.47	969	+0.40(+0.86%)
Sep 10, 2021	46.36	46.50	46.07	46.07	2,135	-0.28(-0.60%)
Sep 09, 2021	46.59	46.59	46.35	46.35	1,446	-0.06(-0.13%)
Sep 08, 2021	46.34	46.49	46.28	46.42	2,119	-0.14(-0.30%)
Sep 07, 2021	46.64	46.77	46.56	46.56	1,349	-0.47(-0.99%)
Sep 03, 2021	47.32	47.32	47.02	47.02	1,954	-0.21(-0.43%)
Sep 02, 2021	47.11	47.32	47.10	47.23	3,067	+0.25(+0.53%)

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.