Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	46.09	46.12	44.99	45.08	84,450	-1.24(-2.69%)
Nov 29, 2021	46.62	46.62	46.01	46.33	66,586	+0.10(+0.21%)
Nov 26, 2021	46.07	46.40	45.71	46.23	59,419	-0.83(-1.77%)
Nov 24, 2021	47.28	47.28	47.01	47.06	40,568	-0.35(-0.75%)
Nov 23, 2021	47.47	47.78	47.23	47.42	64,085	+0.04(+0.08%)
Nov 22, 2021	47.36	47.88	47.33	47.38	56,045	+0.17(+0.37%)
Nov 19, 2021	47.12	47.49	47.08	47.21	34,687	-0.08(-0.16%)
Nov 18, 2021	47.52	47.29	47.26	47.28	54,388	-0.27(-0.56%)
Nov 17, 2021	47.88	47.95	47.50	47.55	61,973	-0.33(-0.68%)
Nov 16, 2021	48.09	48.16	47.87	47.88	104,259	-0.13(-0.28%)
Nov 15, 2021	48.40	48.40	47.88	48.01	65,572	-0.27(-0.56%)
Nov 12, 2021	48.07	48.28	47.96	48.28	87,316	+0.41(+0.86%)
Nov 11, 2021	47.68	48.01	47.56	47.87	92,284	+0.51(+1.07%)
Nov 10, 2021	47.64		47.26	47.36	99,418	-0.32(-0.66%)
Nov 09, 2021	47.61	47.71	47.39	47.68	79,744	+0.07(+0.14%)
Nov 08, 2021	47.60	47.84	47.46	47.61	109,325	+0.56(+1.18%)
Nov 05, 2021	46.79	47.18	46.79	47.05	78,549	+0.45(+0.97%)
Nov 04, 2021	46.73	46.85	46.48	46.60	95,576	-0.11(-0.23%)
Nov 03, 2021	46.15	46.86	46.15	46.71	102,519	+0.59(+1.29%)
Nov 02, 2021	45.76	46.19	45.66	46.11	251,341	+0.46(+1.01%)
Nov 01, 2021	45.61	45.88	45.42	45.66	45,717	+0.18(+0.40%)
Oct 29, 2021	45.48	45.84	45.31	45.47	57,353	-0.18(-0.40%)
Oct 28, 2021	45.32	45.72	45.32	45.66	46,166	+0.51(+1.12%)
Oct 27, 2021	45.83	45.83	45.14	45.15	48,976	-0.79(-1.73%)
Oct 26, 2021	45.97			45.94	54,167	+0.07(+0.15%)
Oct 25, 2021	45.66	46.08	45.50	45.88	83,808	+0.50(+1.10%)
Oct 22, 2021	45.48	45.87	45.38	45.38	190,538	-0.03(-0.06%)
Oct 21, 2021	45.46	45.46	44.95	45.41	41,521	-0.11(-0.25%)
Oct 20, 2021	45.12	45.59	45.10	45.52	64,108	+0.41(+0.91%)
Oct 19, 2021	45.18	45.18	44.85	45.11	74,501	+0.10(+0.21%)
Oct 18, 2021	44.75	45.07	44.57	45.01	122,529	+0.01(+0.02%)
Oct 15, 2021	45.19	45.27	44.98	45.00	67,825	+0.19(+0.43%)
Oct 14, 2021	44.36	44.86	44.20	44.81	58,599	+0.97(+2.21%)
Oct 13, 2021	43.74	43.99	43.36	43.85	70,149	+0.30(+0.68%)
Oct 12, 2021	43.50	43.76	43.46	43.55	94,533	+0.07(+0.15%)
Oct 11, 2021	43.58	44.10	43.47	43.48	112,244	+0.11(+0.24%)
Oct 08, 2021	43.71	43.72	43.36	43.38	47,698	-0.26(-0.59%)
Oct 07, 2021	43.40	44.08	43.40	43.63	40,439	+0.56(+1.31%)
Oct 06, 2021	42.80	43.07	42.33	43.07	65,962	-0.18(-0.42%)
Oct 05, 2021	42.95	43.45	42.69	43.25	90,837	+0.41(+0.96%)
Oct 04, 2021	43.09	43.37	42.61	42.84	158,376	-0.17(-0.40%)
Oct 01, 2021	42.60	43.24	42.23	43.01	68,686	+0.62(+1.47%)
Sep 30, 2021	43.16	43.36	42.39	42.39	53,987	-0.64(-1.49%)
Sep 29, 2021	43.21	43.25	43.00	43.03	44,840	-0.20(-0.47%)
Sep 28, 2021	43.60	43.70	43.13	43.23	54,902	-0.49(-1.12%)
Sep 27, 2021	43.26	43.89	43.26	43.72	132,845	+0.44(+1.02%)
Sep 24, 2021	43.11	43.50	43.11	43.28	32,132	-0.05(-0.11%)
Sep 23, 2021	42.96	43.62	42.96	43.33	53,901	+0.65(+1.53%)
Sep 22, 2021	42.54	43.09	42.54	42.68	53,965	+0.43(+1.02%)
Sep 21, 2021	42.58	42.60	41.99	42.25	74,465	-0.10(-0.23%)
Sep 20, 2021	42.22	42.48	41.77	42.34	153,250	-0.89(-2.06%)
Sep 17, 2021	43.96	43.96	43.10	43.23	72,824	-0.88(-2.00%)
Sep 16, 2021	44.56	44.56	43.81	44.12	56,304	-0.52(-1.17%)
Sep 15, 2021	44.17	44.70	44.17	44.64	31,111	+0.54(+1.23%)
Sep 14, 2021	44.79	44.79	44.00	44.10	260,712	-0.52(-1.18%)
Sep 13, 2021	45.00	45.01	44.36	44.62	111,306	-0.01(-0.02%)
Sep 10, 2021	44.94	45.19	44.62	44.63	87,933	-0.06(-0.13%)
Sep 09, 2021	44.58	45.00	44.58	44.69	162,696	-0.01(-0.03%)
Sep 08, 2021	45.05	45.05	44.59	44.70	54,347	-0.45(-1.01%)
Sep 07, 2021	45.36	45.37	45.12	45.16	184,795	-0.35(-0.78%)
Sep 03, 2021	45.71	45.77	45.50	45.51	65,353	-0.26(-0.56%)
Sep 02, 2021	45.61	45.89	45.61	45.77	571,485	+0.25(+0.54%)

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.