Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	41.58	41.69	40.76	41.08	550,295	-0.91(-2.16%)
Nov 29, 2021	42.66	42.77	41.71	41.99	484,684	-0.11(-0.25%)
Nov 26, 2021	42.55	42.55	41.43	42.09	847,300	-1.62(-3.71%)
Nov 24, 2021	43.51	43.77	43.38	43.72	316,181	-0.14(-0.33%)
Nov 23, 2021	43.84	44.06	43.52	43.86	300,680	+0.03(+0.07%)
Nov 22, 2021	43.86	44.41	43.72	43.83	240,166	+0.32(+0.75%)
Nov 19, 2021	43.71	43.85	43.48	43.51	421,105	-0.53(-1.19%)
Nov 18, 2021	44.34	44.02	43.89	44.03	370,472	-0.10(-0.22%)
Nov 17, 2021	44.54	44.54	43.98	44.13	442,615	-0.52(-1.15%)
Nov 16, 2021	44.48	44.75	44.32	44.64	531,749	+0.13(+0.30%)
Nov 15, 2021	44.72	44.72	44.33	44.51	335,996	+0.01(+0.02%)
Nov 12, 2021	44.69	44.71	44.44	44.50	364,135	-0.02(-0.04%)
Nov 11, 2021	44.45	44.71	44.26	44.52	367,464	+0.28(+0.63%)
Nov 10, 2021	44.50			44.24	502,240	-0.45(-1.00%)
Nov 09, 2021	44.70	44.82	44.44	44.69	1,654,903	-0.13(-0.30%)
Nov 08, 2021	45.06	45.20	44.68	44.82	1,060,360	+0.03(+0.06%)
Nov 05, 2021	44.35	44.96	44.33	44.79	1,147,350	+0.93(+2.11%)
Nov 04, 2021	44.11	44.32	43.68	43.87	402,464	-0.07(-0.15%)
Nov 03, 2021	43.01	44.16	42.97	43.93	430,639	+0.95(+2.20%)
Nov 02, 2021	43.13	43.21	42.89	42.99	417,896	-0.09(-0.20%)
Nov 01, 2021	42.31	43.10	42.06	43.08	339,633	+1.01(+2.41%)
Oct 29, 2021	42.08	42.23	41.83	42.06	271,293	-0.07(-0.16%)
Oct 28, 2021	41.57	42.15	41.57	42.13	411,059	+0.78(+1.89%)
Oct 27, 2021	42.06	42.05	41.34	41.35	349,693	-0.83(-1.97%)
Oct 26, 2021	42.65		42.18	42.18	438,560	-0.37(-0.88%)
Oct 25, 2021	42.30	42.63	42.16	42.55	338,398	+0.35(+0.84%)
Oct 22, 2021	42.19	42.39	41.96	42.20	275,454	+0.02(+0.05%)
Oct 21, 2021	42.04	42.33	41.87	42.18	267,202	+0.09(+0.20%)
Oct 20, 2021	41.84	42.18	41.64	42.09	299,052	+0.28(+0.66%)
Oct 19, 2021	41.96	41.97	41.60	41.81	339,788	+0.03(+0.07%)
Oct 18, 2021	41.55	41.90	41.47	41.79	309,522	+0.11(+0.28%)
Oct 15, 2021	42.29	42.39	41.66	41.67	1,836,253	-0.17(-0.41%)
Oct 14, 2021	41.79	41.91	41.64	41.84	210,577	+0.50(+1.20%)
Oct 13, 2021	41.39	41.40	40.89	41.35	262,289	-0.01(-0.02%)
Oct 12, 2021	41.30	41.52	41.18	41.36	536,036	+0.13(+0.32%)
Oct 11, 2021	41.52	41.81	41.22	41.22	1,018,169	-0.25(-0.60%)
Oct 08, 2021	41.74	41.88	41.47	41.47	214,684	-0.25(-0.59%)
Oct 07, 2021	41.42	42.01	41.42	41.72	249,926	+0.65(+1.58%)
Oct 06, 2021	40.99	41.16	40.48	41.07	359,528	-0.31(-0.74%)
Oct 05, 2021	41.43	41.74	41.20	41.38	377,787	+0.10(+0.23%)
Oct 04, 2021	41.40	41.60	41.04	41.28	336,793	-0.15(-0.37%)
Oct 01, 2021	40.89	41.72	40.61	41.43	884,964	+0.75(+1.85%)
Sep 30, 2021	41.53	41.60	40.68	40.68	311,240	-0.65(-1.57%)
Sep 29, 2021	41.35	41.52	41.15	41.33	252,749	+0.15(+0.37%)
Sep 28, 2021	41.65	41.78	41.18	41.18	356,148	-0.61(-1.46%)
Sep 27, 2021	41.16	42.11	41.16	41.79	283,428	+0.73(+1.77%)
Sep 24, 2021	40.91	41.31	40.84	41.06	1,035,353	-0.07(-0.16%)
Sep 23, 2021	40.68	41.37	40.58	41.13	303,435	+0.70(+1.72%)
Sep 22, 2021	40.05	40.74	40.05	40.43	291,536	+0.65(+1.63%)
Sep 21, 2021	40.12	40.16	39.48	39.78	306,795	-0.04(-0.10%)
Sep 20, 2021	39.77	39.95	39.29	39.82	349,104	-0.75(-1.86%)
Sep 17, 2021	40.51	40.72	40.24	40.57	454,594	-0.01(-0.02%)
Sep 16, 2021	40.69	40.81	40.26	40.58	298,360	-0.10(-0.23%)
Sep 15, 2021	40.30	40.75	40.24	40.68	332,846	+0.43(+1.06%)
Sep 14, 2021	40.97	40.97	40.06	40.25	414,302	-0.52(-1.28%)
Sep 13, 2021	40.80	40.82	40.35	40.77	281,059	+0.30(+0.73%)
Sep 10, 2021	41.17	41.18	40.45	40.48	566,545	-0.44(-1.07%)
Sep 09, 2021	40.97	41.34	40.85	40.92	487,908	-0.09(-0.21%)
Sep 08, 2021	41.27	41.31	40.82	41.00	413,807	-0.38(-0.92%)
Sep 07, 2021	41.74	41.84	41.34	41.38	168,709	-0.37(-0.89%)
Sep 03, 2021	41.87	41.96	41.61	41.75	302,638	-0.26(-0.61%)
Sep 02, 2021	41.99	42.24	41.84	42.01	378,741	+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.