Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	41.57	41.68	40.76	41.08	550,351	-0.91(-2.16%)
Nov 29, 2021	42.66	42.77	41.70	41.98	484,734	-0.11(-0.25%)
Nov 26, 2021	42.55	42.55	41.43	42.09	847,387	-1.62(-3.71%)
Nov 24, 2021	43.51	43.77	43.38	43.71	316,214	-0.14(-0.33%)
Nov 23, 2021	43.83	44.05	43.52	43.85	300,711	+0.03(+0.07%)
Nov 22, 2021	43.85	44.41	43.71	43.83	240,190	+0.32(+0.75%)
Nov 19, 2021	43.70	43.84	43.47	43.50	421,148	-0.53(-1.19%)
Nov 18, 2021	44.33	44.02	43.88	44.03	370,510	-0.10(-0.22%)
Nov 17, 2021	44.53	44.53	43.98	44.12	442,660	-0.52(-1.16%)
Nov 16, 2021	44.47	44.74	44.31	44.64	531,803	+0.13(+0.30%)
Nov 15, 2021	44.71	44.71	44.32	44.50	336,030	+0.01(+0.02%)
Nov 12, 2021	44.68	44.70	44.44	44.49	364,172	-0.02(-0.04%)
Nov 11, 2021	44.45	44.71	44.25	44.51	367,502	+0.28(+0.63%)
Nov 10, 2021	44.49			44.24	502,291	-0.45(-1.00%)
Nov 09, 2021	44.69	44.82	44.43	44.68	1,655,072	-0.13(-0.30%)
Nov 08, 2021	45.06	45.20	44.68	44.82	1,060,468	+0.03(+0.06%)
Nov 05, 2021	44.35	44.95	44.33	44.79	1,147,467	+0.93(+2.11%)
Nov 04, 2021	44.10	44.32	43.68	43.86	402,505	-0.07(-0.15%)
Nov 03, 2021	43.00	44.16	42.97	43.93	430,683	+0.95(+2.20%)
Nov 02, 2021	43.13	43.20	42.88	42.99	417,939	-0.09(-0.20%)
Nov 01, 2021	42.31	43.10	42.06	43.07	339,668	+1.01(+2.41%)
Oct 29, 2021	42.08	42.22	41.83	42.06	271,320	-0.07(-0.16%)
Oct 28, 2021	41.56	42.14	41.56	42.13	411,100	+0.78(+1.89%)
Oct 27, 2021	42.06	42.04	41.34	41.34	349,728	-0.83(-1.97%)
Oct 26, 2021	42.64		42.17	42.17	438,605	-0.37(-0.88%)
Oct 25, 2021	42.30	42.62	42.15	42.55	338,433	+0.35(+0.84%)
Oct 22, 2021	42.18	42.38	41.95	42.19	275,482	+0.02(+0.05%)
Oct 21, 2021	42.04	42.32	41.87	42.17	267,229	+0.09(+0.20%)
Oct 20, 2021	41.84	42.18	41.64	42.09	299,082	+0.28(+0.66%)
Oct 19, 2021	41.95	41.96	41.59	41.81	339,823	+0.03(+0.07%)
Oct 18, 2021	41.54	41.90	41.47	41.78	309,554	+0.11(+0.28%)
Oct 15, 2021	42.29	42.38	41.66	41.67	1,836,441	-0.17(-0.41%)
Oct 14, 2021	41.78	41.90	41.64	41.84	210,599	+0.50(+1.20%)
Oct 13, 2021	41.39	41.40	40.88	41.34	262,315	-0.01(-0.02%)
Oct 12, 2021	41.30	41.51	41.18	41.35	536,091	+0.13(+0.32%)
Oct 11, 2021	41.51	41.80	41.22	41.22	1,018,273	-0.25(-0.60%)
Oct 08, 2021	41.73	41.88	41.47	41.47	214,706	-0.25(-0.60%)
Oct 07, 2021	41.42	42.00	41.42	41.72	249,951	+0.65(+1.58%)
Oct 06, 2021	40.99	41.15	40.47	41.07	359,565	-0.31(-0.74%)
Oct 05, 2021	41.43	41.73	41.19	41.37	377,825	+0.10(+0.23%)
Oct 04, 2021	41.40	41.59	41.04	41.28	336,827	-0.15(-0.37%)
Oct 01, 2021	40.88	41.72	40.61	41.43	885,054	+0.75(+1.85%)
Sep 30, 2021	41.52	41.59	40.67	40.67	311,272	-0.65(-1.57%)
Sep 29, 2021	41.34	41.52	41.14	41.32	252,775	+0.15(+0.37%)
Sep 28, 2021	41.65	41.77	41.18	41.17	356,184	-0.61(-1.46%)
Sep 27, 2021	41.15	42.11	41.15	41.78	283,457	+0.73(+1.77%)
Sep 24, 2021	40.90	41.30	40.84	41.06	1,035,459	-0.07(-0.16%)
Sep 23, 2021	40.67	41.36	40.58	41.12	303,466	+0.70(+1.72%)
Sep 22, 2021	40.04	40.73	40.04	40.43	291,565	+0.65(+1.63%)
Sep 21, 2021	40.12	40.15	39.47	39.78	306,826	-0.04(-0.10%)
Sep 20, 2021	39.77	39.94	39.29	39.82	349,140	-0.75(-1.86%)
Sep 17, 2021	40.50	40.71	40.24	40.57	454,641	-0.01(-0.02%)
Sep 16, 2021	40.68	40.81	40.26	40.58	298,390	-0.10(-0.23%)
Sep 15, 2021	40.29	40.75	40.24	40.67	332,880	+0.43(+1.06%)
Sep 14, 2021	40.97	40.97	40.06	40.25	414,344	-0.52(-1.28%)
Sep 13, 2021	40.80	40.82	40.34	40.77	281,087	+0.30(+0.73%)
Sep 10, 2021	41.17	41.18	40.45	40.47	566,602	-0.44(-1.07%)
Sep 09, 2021	40.97	41.33	40.85	40.91	487,958	-0.09(-0.21%)
Sep 08, 2021	41.26	41.30	40.82	41.00	413,849	-0.38(-0.92%)
Sep 07, 2021	41.74	41.84	41.34	41.38	168,726	-0.37(-0.89%)
Sep 03, 2021	41.86	41.96	41.61	41.75	302,669	-0.26(-0.61%)
Sep 02, 2021	41.99	42.24	41.84	42.01	378,780	+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.