Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	41.79	41.90	40.97	41.29	547,537	-0.91(-2.16%)
Nov 29, 2021	42.88	42.99	41.92	42.20	482,255	-0.11(-0.25%)
Nov 26, 2021	42.76	42.76	41.64	42.30	843,054	-1.63(-3.71%)
Nov 24, 2021	43.73	43.99	43.60	43.94	314,597	-0.14(-0.33%)
Nov 23, 2021	44.06	44.28	43.74	44.08	299,173	+0.03(+0.07%)
Nov 22, 2021	44.08	44.64	43.94	44.05	238,962	+0.33(+0.75%)
Nov 19, 2021	43.93	44.07	43.70	43.72	418,994	-0.53(-1.19%)
Nov 18, 2021	44.56	44.24	44.11	44.25	368,615	-0.10(-0.22%)
Nov 17, 2021	44.76	44.76	44.20	44.35	440,397	-0.52(-1.16%)
Nov 16, 2021	44.70	44.97	44.54	44.87	529,084	+0.13(+0.30%)
Nov 15, 2021	44.94	44.94	44.55	44.73	334,312	+0.01(+0.02%)
Nov 12, 2021	44.91	44.93	44.66	44.72	362,310	-0.02(-0.04%)
Nov 11, 2021	44.67	44.94	44.48	44.74	365,623	+0.28(+0.63%)
Nov 10, 2021	44.72			44.46	499,723	-0.45(-1.00%)
Nov 09, 2021	44.92	45.05	44.66	44.91	1,646,610	-0.13(-0.30%)
Nov 08, 2021	45.29	45.43	44.90	45.05	1,055,046	+0.03(+0.06%)
Nov 05, 2021	44.58	45.18	44.56	45.02	1,141,600	+0.93(+2.11%)
Nov 04, 2021	44.33	44.55	43.90	44.09	400,447	-0.07(-0.15%)
Nov 03, 2021	43.23	44.39	43.19	44.16	428,481	+0.95(+2.20%)
Nov 02, 2021	43.35	43.43	43.11	43.21	415,802	-0.09(-0.20%)
Nov 01, 2021	42.52	43.32	42.28	43.29	337,931	+1.02(+2.41%)
Oct 29, 2021	42.29	42.44	42.04	42.28	269,933	-0.07(-0.16%)
Oct 28, 2021	41.78	42.36	41.78	42.34	408,999	+0.79(+1.89%)
Oct 27, 2021	42.28	42.26	41.55	41.56	347,940	-0.83(-1.97%)
Oct 26, 2021	42.86		42.39	42.39	436,362	-0.37(-0.88%)
Oct 25, 2021	42.52	42.84	42.37	42.76	336,703	+0.36(+0.84%)
Oct 22, 2021	42.40	42.60	42.17	42.41	274,074	+0.02(+0.05%)
Oct 21, 2021	42.26	42.54	42.08	42.39	265,863	+0.09(+0.20%)
Oct 20, 2021	42.05	42.40	41.85	42.30	297,553	+0.28(+0.66%)
Oct 19, 2021	42.17	42.18	41.80	42.03	338,085	+0.03(+0.07%)
Oct 18, 2021	41.76	42.11	41.68	42.00	307,971	+0.12(+0.27%)
Oct 15, 2021	42.51	42.60	41.87	41.88	1,827,052	-0.17(-0.41%)
Oct 14, 2021	42.00	42.12	41.85	42.05	209,522	+0.50(+1.20%)
Oct 13, 2021	41.60	41.61	41.09	41.56	260,974	-0.01(-0.02%)
Oct 12, 2021	41.51	41.73	41.39	41.56	533,350	+0.13(+0.32%)
Oct 11, 2021	41.73	42.02	41.43	41.43	1,013,067	-0.25(-0.60%)
Oct 08, 2021	41.95	42.09	41.68	41.68	213,609	-0.25(-0.60%)
Oct 07, 2021	41.63	42.22	41.63	41.93	248,674	+0.65(+1.58%)
Oct 06, 2021	41.20	41.36	40.68	41.28	357,727	-0.31(-0.74%)
Oct 05, 2021	41.64	41.95	41.41	41.58	375,894	+0.10(+0.23%)
Oct 04, 2021	41.61	41.80	41.25	41.49	335,105	-0.15(-0.37%)
Oct 01, 2021	41.09	41.93	40.82	41.64	880,529	+0.76(+1.85%)
Sep 30, 2021	41.74	41.80	40.88	40.88	309,681	-0.65(-1.57%)
Sep 29, 2021	41.56	41.73	41.35	41.54	251,483	+0.15(+0.37%)
Sep 28, 2021	41.86	41.99	41.39	41.38	354,363	-0.61(-1.46%)
Sep 27, 2021	41.36	42.32	41.36	42.00	282,008	+0.73(+1.77%)
Sep 24, 2021	41.11	41.52	41.05	41.27	1,030,165	-0.07(-0.16%)
Sep 23, 2021	40.88	41.57	40.79	41.33	301,915	+0.70(+1.72%)
Sep 22, 2021	40.25	40.94	40.25	40.63	290,075	+0.65(+1.63%)
Sep 21, 2021	40.33	40.36	39.67	39.98	305,258	-0.04(-0.10%)
Sep 20, 2021	39.97	40.15	39.49	40.02	347,355	-0.76(-1.86%)
Sep 17, 2021	40.71	40.92	40.44	40.78	452,312	-0.01(-0.02%)
Sep 16, 2021	40.89	41.02	40.46	40.79	296,861	-0.10(-0.23%)
Sep 15, 2021	40.50	40.96	40.45	40.88	331,175	+0.43(+1.06%)
Sep 14, 2021	41.18	41.18	40.27	40.45	412,221	-0.53(-1.28%)
Sep 13, 2021	41.01	41.03	40.55	40.98	279,648	+0.30(+0.73%)
Sep 10, 2021	41.38	41.39	40.65	40.68	563,700	-0.44(-1.07%)
Sep 09, 2021	41.18	41.54	41.06	41.12	485,458	-0.09(-0.21%)
Sep 08, 2021	41.48	41.52	41.03	41.21	411,729	-0.38(-0.92%)
Sep 07, 2021	41.96	42.05	41.55	41.59	167,862	-0.37(-0.89%)
Sep 03, 2021	42.08	42.18	41.82	41.96	301,118	-0.26(-0.61%)
Sep 02, 2021	42.20	42.45	42.05	42.22	376,839	+0.22(+0.52%)

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.