Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	42.83	43.17	41.88	42.15	3,818,605	-0.90(-2.08%)
Nov 29, 2021	44.18	44.36	42.95	43.05	3,025,475	-0.77(-1.75%)
Nov 26, 2021	44.19	44.67	43.45	43.81	1,162,677	-1.53(-3.38%)
Nov 24, 2021	45.19	45.54	44.90	45.35	1,996,626	+0.13(+0.29%)
Nov 23, 2021	45.24	45.61	45.04	45.22	3,555,224	+0.10(+0.23%)
Nov 22, 2021	45.25	45.55	44.83	45.11	1,431,924	+0.11(+0.25%)
Nov 19, 2021	44.23	45.24	43.95	45.00	1,548,176	+0.75(+1.69%)
Nov 18, 2021	44.24	44.38	44.20	44.25	974,233	+0.09(+0.20%)
Nov 17, 2021	44.27	44.31	43.63	44.17	4,300,482	-0.13(-0.29%)
Nov 16, 2021	44.10	44.86	43.94	44.30	1,251,475	+0.28(+0.65%)
Nov 15, 2021	43.96	44.68	43.82	44.01	850,934	+0.00(+0.00%)
Nov 12, 2021	43.95	44.16	43.55	44.01	1,005,251	+0.17(+0.39%)
Nov 11, 2021	44.04	44.04	43.50	43.84	890,482	-0.18(-0.41%)
Nov 10, 2021	43.68			44.02	1,178,269	+0.31(+0.71%)
Nov 09, 2021	43.49	43.71	43.11	43.71	1,020,156	+0.05(+0.12%)
Nov 08, 2021	43.23	43.72	43.05	43.66	1,505,506	+0.72(+1.67%)
Nov 05, 2021	41.87	42.99	41.84	42.94	1,676,967	+1.34(+3.21%)
Nov 04, 2021	41.74	42.61	41.15	41.61	1,415,928	+0.40(+0.96%)
Nov 03, 2021	42.34	43.58	40.94	41.21	2,588,358	-0.37(-0.89%)
Nov 02, 2021	41.43	41.68	41.01	41.58	1,059,609	+0.16(+0.37%)
Nov 01, 2021	41.55	42.10	41.25	41.43	1,631,143	+0.14(+0.33%)
Oct 29, 2021	41.30	41.67	41.18	41.29	1,638,065	+0.04(+0.10%)
Oct 28, 2021	40.56	41.29	40.51	41.25	1,270,474	+0.80(+1.98%)
Oct 27, 2021	42.12	42.08	40.36	40.44	1,509,017	-1.65(-3.91%)
Oct 26, 2021	43.09		42.08	42.09	1,311,421	-0.80(-1.87%)
Oct 25, 2021	42.80	43.09	42.67	42.89	925,397	+0.11(+0.26%)
Oct 22, 2021	42.85	43.05	42.45	42.78	886,441	+0.03(+0.06%)
Oct 21, 2021	43.02	43.61	42.58	42.75	1,654,766	-0.22(-0.50%)
Oct 20, 2021	42.57	42.99	42.47	42.97	913,088	+0.45(+1.05%)
Oct 19, 2021	42.79	42.84	42.40	42.52	952,752	+0.06(+0.14%)
Oct 18, 2021	42.15	42.65	41.98	42.46	1,222,144	+0.13(+0.31%)
Oct 15, 2021	42.43	42.58	42.18	42.33	1,385,244	+0.14(+0.33%)
Oct 14, 2021	41.37	42.26	41.34	42.19	1,671,882	+1.03(+2.51%)
Oct 13, 2021	40.57	41.18	40.13	41.16	1,500,561	+0.51(+1.25%)
Oct 12, 2021	40.66	41.11	40.45	40.65	1,361,004	+0.36(+0.90%)
Oct 11, 2021	40.52	41.03	40.27	40.29	1,298,580	-0.03(-0.09%)
Oct 08, 2021	40.72	40.83	40.20	40.32	890,427	-0.17(-0.43%)
Oct 07, 2021	39.95	40.77	39.95	40.50	2,093,946	+0.81(+2.04%)
Oct 06, 2021	39.45	39.72	39.19	39.69	1,286,363	+0.09(+0.22%)
Oct 05, 2021	39.45	39.73	39.16	39.60	1,711,807	+0.14(+0.35%)
Oct 04, 2021	39.44	40.00	39.29	39.46	1,176,748	+0.10(+0.26%)
Oct 01, 2021	39.00	39.75	38.36	39.36	1,576,871	+0.28(+0.73%)
Sep 30, 2021	40.00	40.20	39.08	39.07	1,319,940	-0.48(-1.22%)
Sep 29, 2021	39.70	39.92	39.38	39.56	1,461,510	+0.05(+0.13%)
Sep 28, 2021	39.73	40.09	39.44	39.50	1,235,953	-0.44(-1.10%)
Sep 27, 2021	39.67	40.39	39.67	39.94	1,626,686	+0.28(+0.72%)
Sep 24, 2021	39.75	40.09	39.60	39.66	1,264,267	+0.03(+0.07%)
Sep 23, 2021	39.38	40.20	39.38	39.63	1,947,297	+0.48(+1.23%)
Sep 22, 2021	39.08	39.51	38.91	39.15	1,926,174	+0.58(+1.50%)
Sep 21, 2021	38.87	39.10	38.38	38.57	1,934,519	-0.03(-0.07%)
Sep 20, 2021	39.06	39.38	38.10	38.60	2,379,392	-1.11(-2.80%)
Sep 17, 2021	39.78	40.12	39.47	39.71	4,752,610	-0.16(-0.39%)
Sep 16, 2021	40.12	40.44	39.86	39.87	1,724,477	-0.26(-0.64%)
Sep 15, 2021	39.56	40.21	39.00	40.12	2,498,710	+0.51(+1.28%)
Sep 14, 2021	40.33	40.33	39.49	39.62	2,022,245	-0.43(-1.07%)
Sep 13, 2021	39.96	40.15	39.70	40.04	970,944	+0.34(+0.86%)
Sep 10, 2021	40.24	40.34	39.68	39.70	945,496	-0.37(-0.92%)
Sep 09, 2021	40.50	40.62	40.04	40.07	1,028,022	-0.45(-1.12%)
Sep 08, 2021	40.21	40.69	40.09	40.52	1,410,787	+0.31(+0.76%)
Sep 07, 2021	40.97	41.09	40.06	40.21	3,306,433	-0.86(-2.10%)
Sep 03, 2021	41.31	41.31	40.91	41.08	1,102,473	-0.30(-0.72%)
Sep 02, 2021	41.71	41.71	41.09	41.38	1,153,884	-0.12(-0.29%)

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.