Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	45.43	45.56	44.48	44.53	539,655	-1.34(-2.92%)
Nov 29, 2021	46.33	46.33	45.59	45.87	171,941	+0.08(+0.17%)
Nov 26, 2021	45.65	46.02	45.38	45.79	140,483	-1.00(-2.14%)
Nov 24, 2021	46.70	46.89	46.62	46.79	154,606	-0.04(-0.09%)
Nov 23, 2021	46.58	46.91	46.42	46.83	189,891	+0.25(+0.54%)
Nov 22, 2021	46.29	46.94	46.14	46.58	236,720	+0.40(+0.87%)
Nov 19, 2021	46.65	46.65	46.12	46.18	156,158	-0.69(-1.47%)
Nov 18, 2021	47.16	46.87	46.54	46.87	165,264	-0.06(-0.13%)
Nov 17, 2021	47.29	47.29	46.83	46.93	278,615	-0.38(-0.80%)
Nov 16, 2021	47.46	47.56	47.27	47.31	160,086	-0.06(-0.13%)
Nov 15, 2021	47.60	47.60	47.28	47.37	137,032	-0.03(-0.06%)
Nov 12, 2021	47.41	47.47	47.20	47.40	99,723	+0.15(+0.32%)
Nov 11, 2021	47.13	47.32	46.95	47.25	174,348	+0.40(+0.85%)
Nov 10, 2021	47.15			46.85	444,052	-0.36(-0.76%)
Nov 09, 2021	47.21	47.33	46.93	47.21	991,831	+0.05(+0.11%)
Nov 08, 2021	47.25	47.33	47.06	47.16	177,719	+0.24(+0.51%)
Nov 05, 2021	46.73	47.03	46.73	46.92	174,877	+0.64(+1.38%)
Nov 04, 2021	46.70	46.82	46.11	46.28	180,272	-0.21(-0.45%)
Nov 03, 2021	45.88	46.56	45.75	46.49	219,606	+0.60(+1.31%)
Nov 02, 2021	45.93	45.93	45.60	45.89	144,631	+0.06(+0.13%)
Nov 01, 2021	45.23	45.89	45.04	45.83	166,772	+0.79(+1.75%)
Oct 29, 2021	45.13	45.24	44.88	45.04	252,327	-0.11(-0.24%)
Oct 28, 2021	44.82	45.15	44.82	45.15	189,142	+0.64(+1.44%)
Oct 27, 2021	45.53	45.53	44.51	44.51	214,670	-1.07(-2.35%)
Oct 26, 2021	46.09			45.58	226,090	-0.37(-0.81%)
Oct 25, 2021	45.94	46.13	45.85	45.95	167,603	+0.13(+0.28%)
Oct 22, 2021	45.78	46.01	45.59	45.82	93,068	+0.06(+0.13%)
Oct 21, 2021	45.81	45.84	45.50	45.76	219,907	+0.01(+0.02%)
Oct 20, 2021	45.40	45.91	45.30	45.75	380,812	+0.43(+0.95%)
Oct 19, 2021	45.37	45.42	45.19	45.32	532,622	+0.16(+0.35%)
Oct 18, 2021	45.04	45.32	44.87	45.16	147,806	+0.05(+0.11%)
Oct 15, 2021	45.33	45.46	45.09	45.11	160,564	+0.09(+0.20%)
Oct 14, 2021	44.71	45.09	44.63	45.02	332,531	+0.70(+1.58%)
Oct 13, 2021	44.35	44.43	43.80	44.32	340,055	+0.04(+0.09%)
Oct 12, 2021	44.40	44.53	44.16	44.28	78,060	-0.02(-0.05%)
Oct 11, 2021	44.71	44.94	44.30	44.30	259,611	-0.27(-0.61%)
Oct 08, 2021	44.71	44.87	44.53	44.57	190,566	-0.10(-0.22%)
Oct 07, 2021	44.36	44.88	44.36	44.67	122,012	+0.64(+1.45%)
Oct 06, 2021	43.91	44.05	43.39	44.03	222,088	-0.26(-0.59%)
Oct 05, 2021	44.45	44.65	44.13	44.29	323,649	+0.07(+0.16%)
Oct 04, 2021	44.30	44.77	44.08	44.22	223,068	-0.05(-0.11%)
Oct 01, 2021	44.00	44.52	43.57	44.27	212,351	+0.57(+1.30%)
Sep 30, 2021	44.83	44.83	43.70	43.70	233,838	-1.11(-2.48%)
Sep 29, 2021	44.88	45.01	44.63	44.81	156,298	+0.14(+0.31%)
Sep 28, 2021	45.09	45.25	44.65	44.67	162,456	-0.53(-1.17%)
Sep 27, 2021	44.80	45.36	44.80	45.20	154,310	+0.58(+1.30%)
Sep 24, 2021	44.34	44.78	44.34	44.62	97,531	+0.07(+0.16%)
Sep 23, 2021	44.10	44.83	44.10	44.55	142,683	+0.55(+1.25%)
Sep 22, 2021	43.63	44.31	43.63	44.00	65,983	+0.66(+1.52%)
Sep 21, 2021	43.86	43.91	43.23	43.34	118,872	-0.16(-0.37%)
Sep 20, 2021	43.43	43.77	43.01	43.50	156,299	-0.87(-1.96%)
Sep 17, 2021	44.59	44.61	44.24	44.37	74,734	-0.21(-0.47%)
Sep 16, 2021	44.43	44.76	44.31	44.58	159,280	+0.10(+0.22%)
Sep 15, 2021	43.82	44.51	43.82	44.48	86,941	+0.63(+1.44%)
Sep 14, 2021	44.34	44.34	43.78	43.85	111,414	-0.38(-0.86%)
Sep 13, 2021	44.34	44.41	44.05	44.23	99,625	+0.10(+0.23%)
Sep 10, 2021	44.79	44.81	44.10	44.13	90,353	-0.47(-1.05%)
Sep 09, 2021	44.45	44.78	44.42	44.60	61,782	+0.08(+0.18%)
Sep 08, 2021	44.67	44.73	44.42	44.52	111,573	-0.28(-0.62%)
Sep 07, 2021	45.12	45.12	44.76	44.80	127,685	-0.40(-0.88%)
Sep 03, 2021	45.25	45.25	45.01	45.20	109,483	-0.11(-0.24%)
Sep 02, 2021	45.06	45.35	45.06	45.31	95,984	+0.31(+0.69%)

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.