Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	43.40	43.45	43.54	43.45	973	-0.09(-0.20%)
Nov 29, 2021	43.51	43.58	43.47	43.54	6,358	+0.18(+0.41%)
Nov 26, 2021	43.32	43.36	43.32	43.36	1,647	-0.21(-0.48%)
Nov 24, 2021	43.53	43.57	43.48	43.57	2,303,360	-0.02(-0.04%)
Nov 23, 2021	43.68	43.68	43.58	43.59	1,602	-0.07(-0.16%)
Nov 22, 2021	43.78	43.78	43.66	43.66	915,737	-0.13(-0.30%)
Nov 19, 2021	43.77	43.83	43.77	43.79	1,746	-0.01(-0.03%)
Nov 18, 2021	43.83	43.81	43.80	43.81	2,116	-0.03(-0.08%)
Nov 17, 2021	43.84	43.84	43.84	43.84	1,342	-0.03(-0.07%)
Nov 16, 2021	43.86	43.87	43.85	43.87	10,623	+0.02(+0.04%)
Nov 15, 2021	43.84	43.86	43.84	43.85	1,607	-0.02(-0.04%)
Nov 12, 2021	43.93	43.93	43.85	43.87	1,019	-0.04(-0.09%)
Nov 11, 2021	43.92	43.95	43.91	43.91	2,658	-0.01(-0.02%)
Nov 10, 2021	43.94		43.92	43.92	0	-0.18(-0.42%)
Nov 09, 2021	44.05	44.10	44.05	44.10	2,999	+0.04(+0.08%)
Nov 08, 2021	44.12	44.12	44.04	44.07	8,125	-0.05(-0.11%)
Nov 05, 2021	44.06	44.11	44.06	44.11	3,837	+0.13(+0.29%)
Nov 04, 2021	43.96	44.02	43.95	43.99	3,003	+0.09(+0.20%)
Nov 03, 2021	43.79	43.90	43.79	43.90	7,540	+0.08(+0.18%)
Nov 02, 2021	43.78	43.84	43.78	43.82	1,872	+0.04(+0.10%)
Nov 01, 2021	43.81	43.82	43.78	43.78	3,456	-0.03(-0.08%)
Oct 29, 2021	43.79	43.81	43.79	43.81	1,198	-0.02(-0.05%)
Oct 28, 2021	43.80	43.84	43.80	43.83	4,603	+0.02(+0.06%)
Oct 27, 2021	43.83	43.85	43.81	43.81	6,518	+0.01(+0.02%)
Oct 26, 2021	43.80	43.82	43.80	43.80	566	+0.02(+0.05%)
Oct 25, 2021	43.75	43.81	43.75	43.78	2,107	+0.05(+0.11%)
Oct 22, 2021	43.79	43.79	43.73	43.73	4,984	-0.06(-0.13%)
Oct 21, 2021	43.87	43.87	43.79	43.79	1,109	-0.06(-0.14%)
Oct 20, 2021	43.86	43.86	43.83	43.85	1,734	-0.01(-0.01%)
Oct 19, 2021	43.84	43.86	43.82	43.86	435,639	+0.03(+0.06%)
Oct 18, 2021	43.82	43.85	43.78	43.83	1,718,477	-0.04(-0.09%)
Oct 15, 2021	43.90	43.92	43.84	43.87	176,622	-0.04(-0.09%)
Oct 14, 2021	43.86	43.92	43.86	43.91	749	+0.19(+0.43%)
Oct 13, 2021	43.65	43.72	43.65	43.72	3,136	+0.05(+0.12%)
Oct 12, 2021	43.66	43.68	43.66	43.67	4,375	+0.06(+0.15%)
Oct 11, 2021	43.72	43.73	43.60	43.60	1,171	-0.10(-0.23%)
Oct 08, 2021	43.74	43.75	43.70	43.70	961	-0.08(-0.19%)
Oct 07, 2021	43.79	43.79	43.79	43.79	189	-0.01(-0.03%)
Oct 06, 2021	43.76	43.80	43.73	43.80	3,531	-0.01(-0.03%)
Oct 05, 2021	43.85	43.85	43.82	43.82	476	-0.04(-0.09%)
Oct 04, 2021	43.86	43.86	43.84	43.85	627	-0.07(-0.17%)
Oct 01, 2021	43.86	43.98	43.86	43.93	5,471	+0.04(+0.09%)
Sep 30, 2021	43.85	43.90	43.85	43.89	1,041	-0.04(-0.10%)
Sep 29, 2021	43.92	43.94	43.89	43.93	349,777	+0.10(+0.22%)
Sep 28, 2021	43.84	43.84	43.84	43.84	238	-0.18(-0.41%)
Sep 27, 2021	44.01	44.03	44.00	44.02	12,153	-0.02(-0.05%)
Sep 24, 2021	44.03	44.04	44.01	44.04	5,501	-0.05(-0.12%)
Sep 23, 2021	44.16	44.16	44.09	44.09	4,950	-0.02(-0.05%)
Sep 22, 2021	44.13	44.16	44.05	44.11	954,981	+0.08(+0.18%)
Sep 21, 2021	44.03	44.06	43.95	44.03	16,647	+0.00(+0.01%)
Sep 20, 2021	44.00	44.03	43.96	44.03	4,338	-0.09(-0.20%)
Sep 17, 2021	44.15	44.15	44.09	44.12	5,165	-0.06(-0.13%)
Sep 16, 2021	44.13	44.20	44.11	44.17	40,251	+0.02(+0.05%)
Sep 15, 2021	44.14	44.16	44.14	44.15	14,371	+0.06(+0.13%)
Sep 14, 2021	44.17	44.17	44.09	44.09	5,668	-0.03(-0.06%)
Sep 13, 2021	44.08	44.13	44.08	44.12	2,700	+0.06(+0.15%)
Sep 10, 2021	44.17	44.17	44.06	44.06	1,297	-0.03(-0.08%)
Sep 09, 2021	44.09	44.11	44.09	44.09	2,809	+0.02(+0.04%)
Sep 08, 2021	44.03	44.07	44.03	44.07	2,924	+0.04(+0.09%)
Sep 07, 2021	44.15	44.15	44.03	44.03	2,764	-0.09(-0.21%)
Sep 03, 2021	44.14	44.14	44.09	44.13	1,181	+0.00(+0.01%)
Sep 02, 2021	44.09	44.15	44.09	44.12	2,058	+0.05(+0.12%)

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.