Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	49.88	50.98	49.82	50.40	3,684	+0.08(+0.15%)
Nov 29, 2021	50.16	50.35	50.16	50.32	481	-0.11(-0.22%)
Nov 26, 2021	50.32	50.43	50.32	50.43	366	+1.03(+2.08%)
Nov 24, 2021	49.47	49.55	49.41	49.41	1,410	+0.37(+0.74%)
Nov 23, 2021	49.15	49.23	49.04	49.04	686	-0.01(-0.02%)
Nov 22, 2021	48.83	49.05	48.83	49.05	3,611	+0.06(+0.12%)
Nov 19, 2021	48.68	48.99	48.68	48.99	656	+0.54(+1.11%)
Nov 18, 2021	48.57	48.46	48.46	48.46	582	-0.13(-0.27%)
Nov 17, 2021	48.49	48.60	48.49	48.59	3,680	+0.43(+0.88%)
Nov 16, 2021	48.05	48.16	48.05	48.16	1,048	+0.60(+1.27%)
Nov 15, 2021	47.50	47.56	47.49	47.56	413	-0.12(-0.25%)
Nov 12, 2021	48.05	48.05	47.67	47.68	8,279	-0.56(-1.16%)
Nov 11, 2021	48.20	48.23	48.10	48.23	2,955	+0.48(+1.00%)
Nov 10, 2021	46.86	47.76		47.76	4,168	+0.70(+1.49%)
Nov 09, 2021	47.06	47.06	47.06	47.06	199	+0.58(+1.25%)
Nov 08, 2021	46.37	46.48	46.37	46.48	550	-0.22(-0.47%)
Nov 05, 2021	47.55	47.55	46.70	46.70	559	-0.06(-0.13%)
Nov 04, 2021	46.54	46.82	46.52	46.76	11,260	+0.95(+2.07%)
Nov 03, 2021	46.20	48.55	45.81	45.81	3,662	-0.29(-0.62%)
Nov 02, 2021	46.07	46.09	45.85	46.09	1,841	+1.05(+2.33%)
Nov 01, 2021	45.00	45.05	44.99	45.05	5,915	-0.31(-0.67%)
Oct 29, 2021	45.44	45.51	45.35	45.35	356	+0.25(+0.55%)
Oct 28, 2021	45.02	45.10	45.02	45.10	398	-0.27(-0.59%)
Oct 27, 2021	45.51	45.51	45.36	45.37	1,555	-0.20(-0.44%)
Oct 26, 2021	45.46	45.60		45.57	2,648	-0.14(-0.31%)
Oct 25, 2021	45.74	45.75	45.70	45.71	879	-0.36(-0.78%)
Oct 22, 2021	45.65	46.18	45.65	46.07	6,824	+0.02(+0.05%)
Oct 21, 2021	45.71	46.05	45.71	46.05	285	+0.66(+1.45%)
Oct 20, 2021	45.85	45.85	45.39	45.39	1,405	-0.53(-1.15%)
Oct 19, 2021	46.19	46.19	45.77	45.92	1,013	-0.75(-1.61%)
Oct 18, 2021	46.83	46.83	46.67	46.67	948	+0.05(+0.12%)
Oct 15, 2021	46.54	46.61	46.54	46.61	301	-0.07(-0.15%)
Oct 14, 2021	46.68	46.68	46.68	46.68	8,147	-0.49(-1.03%)
Oct 13, 2021	47.10	47.17	47.10	47.17	110	-0.35(-0.73%)
Oct 12, 2021	47.52	47.52	47.52	47.52	12	-0.10(-0.21%)
Oct 11, 2021	47.29	47.62	47.29	47.62	1,144	-0.48(-1.00%)
Oct 08, 2021	47.96	48.15	47.95	48.10	2,712	+0.05(+0.11%)
Oct 07, 2021	47.96	48.05	47.96	48.05	223	-0.47(-0.97%)
Oct 06, 2021	48.59	48.74	48.52	48.52	1,267	+0.17(+0.36%)
Oct 05, 2021	48.61	48.61	48.23	48.35	824	-0.01(-0.03%)
Oct 04, 2021	48.19	48.46	48.19	48.36	2,098	-0.34(-0.69%)
Oct 01, 2021	48.68	48.69	48.52	48.69	6,336	-0.46(-0.94%)
Sep 30, 2021	49.38	49.38	48.72	49.16	1,713	-0.81(-1.62%)
Sep 29, 2021	49.62	49.96	49.62	49.96	1,222	+0.89(+1.81%)
Sep 28, 2021	49.02	49.10	49.02	49.07	688	+0.72(+1.49%)
Sep 27, 2021	48.45	48.50	48.33	48.35	2,389	-0.46(-0.94%)
Sep 24, 2021	48.89	48.89	48.80	48.82	2,045	+0.59(+1.22%)
Sep 23, 2021	48.24	48.41	48.16	48.23	3,849	-0.83(-1.70%)
Sep 22, 2021	48.80	49.06	48.43	49.06	7,178	-0.07(-0.13%)
Sep 21, 2021	49.20	49.20	49.12	49.12	644	+0.31(+0.64%)
Sep 20, 2021	48.90	48.96	48.81	48.81	3,664	+0.16(+0.33%)
Sep 17, 2021	48.63	48.65	48.62	48.65	1,063	+0.25(+0.52%)
Sep 16, 2021	48.55	48.55	48.33	48.40	828	+0.50(+1.04%)
Sep 15, 2021	47.90	47.90	47.90	47.90	1,234	-0.15(-0.30%)
Sep 14, 2021	47.46	48.14	47.46	48.05	11,100	+0.60(+1.26%)
Sep 13, 2021	47.45	47.45	47.45	47.45	119	-0.16(-0.34%)
Sep 10, 2021	47.40	47.61	47.40	47.61	297	+0.20(+0.43%)
Sep 09, 2021	47.14	47.41	47.14	47.41	2,321	-0.01(-0.02%)
Sep 08, 2021	47.53	47.53	47.42	47.42	1,259	+0.21(+0.43%)
Sep 07, 2021	47.17	47.21	47.17	47.21	618	+0.87(+1.87%)
Sep 03, 2021	46.34	46.34	46.34	46.34	348	-0.67(-1.42%)
Sep 02, 2021	47.02	47.02	47.01	47.01	734	-0.46(-0.98%)

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.