Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	42.67	42.73	42.61	42.50	32,921	-0.21(-0.50%)
Nov 29, 2021	42.57	42.71	42.57	42.71	22,192	+0.26(+0.61%)
Nov 26, 2021	42.62	42.62	42.30	42.45	15,704	-0.32(-0.74%)
Nov 24, 2021	42.77	42.80	42.67	42.77	9,300	-0.03(-0.07%)
Nov 23, 2021	42.88	42.88	42.76	42.80	8,716	-0.12(-0.27%)
Nov 22, 2021	43.03	43.08	42.92	42.92	12,049	-0.04(-0.10%)
Nov 19, 2021	43.02	43.08	42.96	42.96	46,731	-0.12(-0.28%)
Nov 18, 2021	43.13	43.09	43.08	43.08	5,510	-0.07(-0.16%)
Nov 17, 2021	43.13	43.16	43.13	43.15	9,497	-0.04(-0.09%)
Nov 16, 2021	43.21	43.27	43.17	43.19	26,876	+0.02(+0.05%)
Nov 15, 2021	43.23	43.24	43.14	43.17	13,715	-0.04(-0.10%)
Nov 12, 2021	43.28	43.31	43.16	43.21	7,078	-0.01(-0.03%)
Nov 11, 2021	43.29	43.33	43.11	43.23	47,899	-0.24(-0.55%)
Nov 10, 2021	43.39	43.47		43.47	10,023	+0.00(+0.01%)
Nov 09, 2021	43.40	43.49	43.40	43.46	12,745	+0.05(+0.11%)
Nov 08, 2021	43.48	43.51	43.41	43.41	18,810	-0.11(-0.26%)
Nov 05, 2021	43.46	43.53	43.34	43.53	24,931	+0.19(+0.45%)
Nov 04, 2021	43.18	43.34	43.18	43.33	23,953	+0.16(+0.38%)
Nov 03, 2021	43.03	43.23	43.03	43.17	25,024	+0.08(+0.18%)
Nov 02, 2021	42.96	43.22	42.96	43.09	20,129	+0.07(+0.16%)
Nov 01, 2021	43.20	43.31	42.99	43.02	47,047	-0.13(-0.31%)
Oct 29, 2021	43.14	43.18	43.14	43.16	29,668	+0.01(+0.01%)
Oct 28, 2021	43.12	43.21	43.12	43.15	14,705	+0.04(+0.09%)
Oct 27, 2021	43.20	43.20	43.11	43.11	17,725	-0.00(-0.01%)
Oct 26, 2021	43.09			43.12	23,367	-0.01(-0.03%)
Oct 25, 2021	43.15	43.19	43.04	43.13	22,049	+0.11(+0.25%)
Oct 22, 2021	43.14	43.14	42.98	43.02	22,216	-0.13(-0.31%)
Oct 21, 2021	43.27	43.28	43.16	43.16	15,650	-0.12(-0.27%)
Oct 20, 2021	43.21	43.27	43.21	43.27	20,505	+0.04(+0.10%)
Oct 19, 2021	43.22	43.27	43.16	43.23	18,252	+0.06(+0.13%)
Oct 18, 2021	43.19	43.22	43.07	43.17	21,832	-0.04(-0.09%)
Oct 15, 2021	43.30	43.30	43.21	43.21	20,552	-0.08(-0.19%)
Oct 14, 2021	43.07	43.32	43.07	43.29	12,394	+0.24(+0.55%)
Oct 13, 2021	42.91	43.06	42.91	43.06	8,443	+0.06(+0.13%)
Oct 12, 2021	42.86	43.05	42.86	43.00	57,280	+0.07(+0.17%)
Oct 11, 2021	43.06	43.07	42.87	42.93	10,557	-0.01(-0.02%)
Oct 08, 2021	43.14	43.14	42.94	42.94	24,091	-0.19(-0.45%)
Oct 07, 2021	43.17	43.26	43.13	43.13	5,527	+0.04(+0.09%)
Oct 06, 2021	43.01	43.18	43.01	43.09	22,069	-0.06(-0.15%)
Oct 05, 2021	43.15	43.27	43.15	43.16	527,265	+0.02(+0.05%)
Oct 04, 2021	43.25	43.27	43.14	43.14	52,089	-0.21(-0.48%)
Oct 01, 2021	43.23	43.39	43.18	43.34	12,659	+0.09(+0.21%)
Sep 30, 2021	43.21	43.32	43.19	43.25	10,389	-0.04(-0.09%)
Sep 29, 2021	43.29	43.34	43.25	43.29	6,097	+0.10(+0.23%)
Sep 28, 2021	43.26	43.29	43.17	43.19	16,900	-0.20(-0.46%)
Sep 27, 2021	43.37	43.42	43.33	43.39	19,282	-0.05(-0.11%)
Sep 24, 2021	43.44	43.46	43.36	43.44	7,139	-0.03(-0.07%)
Sep 23, 2021	43.54	43.54	43.44	43.47	8,414	+0.03(+0.06%)
Sep 22, 2021	43.49	43.50	43.39	43.44	13,567	+0.06(+0.14%)
Sep 21, 2021	43.34	43.41	43.33	43.38	8,046	+0.04(+0.10%)
Sep 20, 2021	43.29	43.36	43.27	43.34	13,814	-0.13(-0.30%)
Sep 17, 2021	43.49	43.50	43.44	43.47	14,513	-0.07(-0.16%)
Sep 16, 2021	43.43	43.57	43.40	43.54	10,446	-0.00(-0.00%)
Sep 15, 2021	43.51	43.58	43.48	43.54	26,140	+0.13(+0.31%)
Sep 14, 2021	43.41	43.53	43.36	43.41	15,243	-0.04(-0.09%)
Sep 13, 2021	43.33	43.47	43.33	43.45	14,421	+0.09(+0.21%)
Sep 10, 2021	43.52	43.52	43.33	43.36	16,260	-0.05(-0.11%)
Sep 09, 2021	43.35	43.44	43.35	43.41	37,256	+0.03(+0.07%)
Sep 08, 2021	43.35	43.40	43.29	43.38	10,396	+0.03(+0.08%)
Sep 07, 2021	43.48	43.48	43.34	43.34	16,904	-0.10(-0.23%)
Sep 03, 2021	43.33	43.45	43.33	43.44	14,913	+0.03(+0.06%)
Sep 02, 2021	43.47	43.47	43.41	43.41	13,370	+0.07(+0.17%)

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.