Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	46.31	46.33	46.31	46.32	3,364,886	+0.00(+0.00%)
Nov 29, 2021	46.30	46.33	46.30	46.32	2,306,867	+0.02(+0.04%)
Nov 26, 2021	46.28	46.32	46.28	46.30	1,822,450	+0.02(+0.04%)
Nov 24, 2021	46.29	46.30	46.28	46.28	2,716,289	-0.01(-0.02%)
Nov 23, 2021	46.29	46.31	46.29	46.29	3,316,052	-0.02(-0.04%)
Nov 22, 2021	46.31	46.32	46.29	46.31	2,693,919	+0.00(+0.01%)
Nov 19, 2021	46.31	46.32	46.30	46.31	2,572,996	-0.00(-0.01%)
Nov 18, 2021	46.31	46.32	46.31	46.31	1,739,347	-0.01(-0.02%)
Nov 17, 2021	46.31	46.33	46.31	46.32	2,224,353	+0.01(+0.02%)
Nov 16, 2021	46.31	46.32	46.31	46.31	2,514,181	+0.00(+0.00%)
Nov 15, 2021	46.32	46.33	46.31	46.31	3,495,798	-0.01(-0.02%)
Nov 12, 2021	46.32	46.33	46.31	46.32	2,311,167	+0.01(+0.02%)
Nov 11, 2021	46.33	46.34	46.30	46.31	1,841,548	-0.04(-0.08%)
Nov 10, 2021	46.35			46.35	2,933,189	+0.01(+0.02%)
Nov 09, 2021	46.34	46.35	46.34	46.34	2,278,001	+0.00(+0.00%)
Nov 08, 2021	46.33	46.36	46.33	46.34	3,143,084	+0.00(+0.00%)
Nov 05, 2021	46.33	46.35	46.33	46.34	2,286,519	+0.00(+0.01%)
Nov 04, 2021	46.32	46.34	46.32	46.33	3,877,076	+0.00(+0.01%)
Nov 03, 2021	46.32	46.33	46.32	46.33	2,495,304	+0.02(+0.04%)
Nov 02, 2021	46.30	46.32	46.30	46.31	2,234,139	+0.00(+0.00%)
Nov 01, 2021	46.31	46.31	46.30	46.31	3,020,214	-0.02(-0.04%)
Oct 29, 2021	46.35	46.36	46.33	46.33	2,824,964	-0.02(-0.04%)
Oct 28, 2021	46.36	46.36	46.35	46.35	2,182,015	-0.01(-0.03%)
Oct 27, 2021	46.35	46.37	46.35	46.36	2,715,097	+0.00(+0.01%)
Oct 26, 2021	46.35			46.36	3,649,297	+0.01(+0.02%)
Oct 25, 2021	46.35	46.36	46.34	46.35	2,572,571	+0.01(+0.02%)
Oct 22, 2021	46.36	46.37	46.34	46.34	2,859,788	-0.04(-0.08%)
Oct 21, 2021	46.37	46.38	46.37	46.38	2,324,294	+0.01(+0.02%)
Oct 20, 2021	46.38	46.38	46.37	46.37	1,973,512	-0.01(-0.02%)
Oct 19, 2021	46.37	46.38	46.37	46.38	2,216,271	+0.00(+0.00%)
Oct 18, 2021	46.38	46.38	46.37	46.38	2,483,353	-0.01(-0.02%)
Oct 15, 2021	46.38	46.38	46.38	46.38	2,489,617	+0.01(+0.02%)
Oct 14, 2021	46.39	46.39	46.38	46.38	2,060,141	-0.02(-0.04%)
Oct 13, 2021	46.39	46.39	46.38	46.39	2,906,221	+0.02(+0.04%)
Oct 12, 2021	46.40	46.40	46.38	46.38	2,180,061	-0.03(-0.06%)
Oct 11, 2021	46.39	46.40	46.39	46.40	1,450,270	+0.01(+0.02%)
Oct 08, 2021	46.41	46.41	46.39	46.39	1,586,140	-0.02(-0.04%)
Oct 07, 2021	46.42	46.42	46.40	46.41	2,350,650	+0.00(+0.00%)
Oct 06, 2021	46.41	46.42	46.40	46.41	2,727,171	-0.01(-0.02%)
Oct 05, 2021	46.42	46.43	46.41	46.42	4,631,884	+0.00(+0.00%)
Oct 04, 2021	46.43	46.43	46.41	46.42	3,133,574	-0.00(-0.01%)
Oct 01, 2021	46.43	46.43	46.41	46.43	4,592,886	-0.01(-0.03%)
Sep 30, 2021	46.44	46.45	46.43	46.44	2,713,587	+0.00(+0.00%)
Sep 29, 2021	46.43	46.45	46.43	46.44	3,847,922	+0.00(+0.00%)
Sep 28, 2021	46.42	46.44	46.41	46.44	3,170,459	+0.03(+0.06%)
Sep 27, 2021	46.42	46.43	46.41	46.41	3,623,608	-0.02(-0.04%)
Sep 24, 2021	46.44	46.44	46.43	46.43	1,710,935	+0.00(+0.00%)
Sep 23, 2021	46.44	46.44	46.43	46.43	2,236,923	-0.00(-0.01%)
Sep 22, 2021	46.43	46.44	46.43	46.43	2,334,776	+0.00(+0.00%)
Sep 21, 2021	46.43	46.44	46.43	46.43	1,905,985	+0.01(+0.02%)
Sep 20, 2021	46.44	46.45	46.42	46.43	3,099,139	-0.02(-0.04%)
Sep 17, 2021	46.44	46.45	46.44	46.44	2,099,622	+0.00(+0.01%)
Sep 16, 2021	46.44	46.45	46.44	46.44	1,496,526	+0.00(+0.00%)
Sep 15, 2021	46.44	46.45	46.44	46.44	1,843,045	-0.00(-0.01%)
Sep 14, 2021	46.43	46.45	46.43	46.44	4,479,155	+0.01(+0.03%)
Sep 13, 2021	46.43	46.44	46.43	46.43	2,953,136	+0.00(+0.00%)
Sep 10, 2021	46.44	46.44	46.43	46.43	2,508,924	-0.01(-0.02%)
Sep 09, 2021	46.43	46.44	46.43	46.44	2,142,595	+0.01(+0.02%)
Sep 08, 2021	46.44	46.44	46.43	46.43	2,073,414	-0.01(-0.02%)
Sep 07, 2021	46.44	46.44	46.43	46.44	7,956,770	+0.00(+0.01%)
Sep 03, 2021	46.44	46.44	46.43	46.43	2,651,490	+0.00(+0.01%)
Sep 02, 2021	46.44	46.44	46.42	46.43	1,592,874	-0.01(-0.02%)

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.