Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	41.78	41.89	40.97	41.28	547,593	-0.91(-2.16%)
Nov 29, 2021	42.88	42.98	41.91	42.19	482,305	-0.11(-0.25%)
Nov 26, 2021	42.76	42.76	41.64	42.30	843,140	-1.63(-3.71%)
Nov 24, 2021	43.73	43.99	43.59	43.93	314,629	-0.14(-0.33%)
Nov 23, 2021	44.06	44.28	43.74	44.07	299,204	+0.03(+0.07%)
Nov 22, 2021	44.07	44.63	43.93	44.05	238,987	+0.33(+0.75%)
Nov 19, 2021	43.92	44.07	43.69	43.72	419,037	-0.53(-1.19%)
Nov 18, 2021	44.55	44.24	44.10	44.25	368,653	-0.10(-0.22%)
Nov 17, 2021	44.76	44.76	44.20	44.34	440,442	-0.52(-1.16%)
Nov 16, 2021	44.70	44.97	44.54	44.86	529,138	+0.13(+0.30%)
Nov 15, 2021	44.94	44.94	44.55	44.73	334,346	+0.01(+0.02%)
Nov 12, 2021	44.91	44.93	44.66	44.72	362,347	-0.02(-0.04%)
Nov 11, 2021	44.67	44.93	44.48	44.74	365,660	+0.28(+0.63%)
Nov 10, 2021	44.72			44.46	499,774	-0.45(-1.00%)
Nov 09, 2021	44.92	45.04	44.66	44.91	1,646,778	-0.13(-0.30%)
Nov 08, 2021	45.28	45.43	44.90	45.04	1,055,154	+0.03(+0.06%)
Nov 05, 2021	44.57	45.18	44.55	45.02	1,141,716	+0.93(+2.11%)
Nov 04, 2021	44.32	44.54	43.90	44.08	400,488	-0.07(-0.15%)
Nov 03, 2021	43.22	44.38	43.19	44.15	428,524	+0.95(+2.20%)
Nov 02, 2021	43.35	43.42	43.10	43.20	415,844	-0.09(-0.20%)
Nov 01, 2021	42.52	43.32	42.27	43.29	337,966	+1.02(+2.41%)
Oct 29, 2021	42.29	42.43	42.04	42.27	269,961	-0.07(-0.16%)
Oct 28, 2021	41.77	42.36	41.77	42.34	409,040	+0.79(+1.89%)
Oct 27, 2021	42.27	42.26	41.55	41.55	347,976	-0.83(-1.97%)
Oct 26, 2021	42.86		42.39	42.39	436,407	-0.37(-0.88%)
Oct 25, 2021	42.51	42.84	42.37	42.76	336,737	+0.36(+0.84%)
Oct 22, 2021	42.40	42.60	42.17	42.41	274,102	+0.02(+0.05%)
Oct 21, 2021	42.25	42.53	42.08	42.39	265,890	+0.09(+0.20%)
Oct 20, 2021	42.05	42.39	41.85	42.30	297,583	+0.28(+0.66%)
Oct 19, 2021	42.17	42.17	41.80	42.02	338,120	+0.03(+0.07%)
Oct 18, 2021	41.75	42.11	41.68	41.99	308,002	+0.12(+0.28%)
Oct 15, 2021	42.50	42.60	41.87	41.88	1,827,238	-0.17(-0.41%)
Oct 14, 2021	41.99	42.11	41.85	42.05	209,543	+0.50(+1.20%)
Oct 13, 2021	41.60	41.61	41.09	41.55	261,001	-0.01(-0.02%)
Oct 12, 2021	41.50	41.72	41.39	41.56	533,405	+0.13(+0.32%)
Oct 11, 2021	41.72	42.01	41.43	41.43	1,013,170	-0.25(-0.60%)
Oct 08, 2021	41.94	42.09	41.68	41.68	213,630	-0.25(-0.60%)
Oct 07, 2021	41.63	42.21	41.63	41.93	248,699	+0.65(+1.58%)
Oct 06, 2021	41.20	41.36	40.68	41.27	357,763	-0.31(-0.74%)
Oct 05, 2021	41.64	41.94	41.40	41.58	375,932	+0.10(+0.23%)
Oct 04, 2021	41.61	41.80	41.24	41.48	335,139	-0.15(-0.37%)
Oct 01, 2021	41.09	41.93	40.81	41.64	880,619	+0.76(+1.85%)
Sep 30, 2021	41.73	41.80	40.88	40.88	309,712	-0.65(-1.57%)
Sep 29, 2021	41.55	41.73	41.35	41.53	251,508	+0.15(+0.37%)
Sep 28, 2021	41.86	41.98	41.39	41.38	354,399	-0.61(-1.46%)
Sep 27, 2021	41.36	42.32	41.36	41.99	282,036	+0.73(+1.77%)
Sep 24, 2021	41.11	41.51	41.04	41.26	1,030,270	-0.07(-0.16%)
Sep 23, 2021	40.88	41.57	40.78	41.33	301,946	+0.70(+1.72%)
Sep 22, 2021	40.25	40.94	40.25	40.63	290,104	+0.65(+1.63%)
Sep 21, 2021	40.32	40.36	39.67	39.98	305,289	-0.04(-0.10%)
Sep 20, 2021	39.97	40.14	39.49	40.02	347,390	-0.76(-1.86%)
Sep 17, 2021	40.71	40.92	40.44	40.77	452,358	-0.01(-0.02%)
Sep 16, 2021	40.89	41.01	40.46	40.78	296,892	-0.10(-0.23%)
Sep 15, 2021	40.50	40.95	40.44	40.88	331,209	+0.43(+1.06%)
Sep 14, 2021	41.18	41.18	40.26	40.45	412,263	-0.53(-1.28%)
Sep 13, 2021	41.00	41.02	40.54	40.98	279,676	+0.30(+0.73%)
Sep 10, 2021	41.38	41.39	40.65	40.68	563,757	-0.44(-1.07%)
Sep 09, 2021	41.18	41.54	41.05	41.12	485,507	-0.09(-0.21%)
Sep 08, 2021	41.47	41.51	41.02	41.20	411,771	-0.38(-0.92%)
Sep 07, 2021	41.95	42.05	41.55	41.59	167,879	-0.37(-0.89%)
Sep 03, 2021	42.08	42.17	41.82	41.96	301,149	-0.26(-0.61%)
Sep 02, 2021	42.20	42.45	42.05	42.22	376,878	+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.