Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	42.74	42.98	41.74	42.26	1,072,715	-0.36(-0.84%)
Nov 29, 2021	42.60	42.74	42.32	42.62	555,756	+0.82(+1.95%)
Nov 26, 2021	42.19	42.24	41.64	41.80	264,783	-1.50(-3.47%)
Nov 24, 2021	42.96	43.33	42.96	43.30	264,149	-0.35(-0.79%)
Nov 23, 2021	44.02	44.14	43.41	43.65	523,973	-0.74(-1.67%)
Nov 22, 2021	44.61	44.87	44.33	44.39	344,826	-0.38(-0.84%)
Nov 19, 2021	44.93	45.03	44.74	44.77	281,140	-0.63(-1.38%)
Nov 18, 2021	45.33	45.41	45.04	45.39	361,734	-0.14(-0.31%)
Nov 17, 2021	45.34	45.53	45.30	45.53	290,282	+0.04(+0.08%)
Nov 16, 2021	45.42	45.64	45.42	45.50	259,283	-0.13(-0.29%)
Nov 15, 2021	45.92	45.92	45.62	45.63	190,621	-0.02(-0.04%)
Nov 12, 2021	45.67	45.83	45.60	45.65	139,051	+0.21(+0.45%)
Nov 11, 2021	45.50	45.58	45.37	45.44	114,344	+0.47(+1.04%)
Nov 10, 2021	45.51		44.91	44.97	367,694	-0.87(-1.90%)
Nov 09, 2021	46.08	46.09	45.67	45.84	185,791	-0.03(-0.06%)
Nov 08, 2021	45.73	45.96	45.72	45.87	146,762	+0.03(+0.06%)
Nov 05, 2021	45.75	45.87	45.65	45.84	184,782	+0.12(+0.27%)
Nov 04, 2021	45.64	45.74	45.53	45.72	164,692	-0.10(-0.23%)
Nov 03, 2021	45.29	45.89	45.17	45.82	223,402	+0.71(+1.58%)
Nov 02, 2021	45.22	45.34	45.09	45.11	181,071	-0.24(-0.54%)
Nov 01, 2021	45.14	45.36	45.05	45.36	259,869	+0.42(+0.94%)
Oct 29, 2021	44.86	44.96	44.68	44.93	699,038	-0.48(-1.05%)
Oct 28, 2021	44.99	45.43	44.94	45.41	623,597	+0.30(+0.67%)
Oct 27, 2021	45.24	45.42	45.05	45.11	405,433	-0.18(-0.39%)
Oct 26, 2021	45.44			45.29	323,467	+0.15(+0.33%)
Oct 25, 2021	45.22	45.29	45.04	45.14	549,815	-0.58(-1.27%)
Oct 22, 2021	45.57	45.75	45.46	45.72	367,374	+0.66(+1.46%)
Oct 21, 2021	44.88	45.09	44.80	45.07	800,712	+0.26(+0.59%)
Oct 20, 2021	44.68	44.85	44.33	44.80	284,105	+0.16(+0.36%)
Oct 19, 2021	44.57	44.70	44.50	44.64	158,399	+0.49(+1.10%)
Oct 18, 2021	44.13	44.22	44.04	44.16	193,654	-0.26(-0.59%)
Oct 15, 2021	44.27	44.46	44.19	44.42	597,529	+0.44(+1.00%)
Oct 14, 2021	43.83	44.00	43.72	43.98	1,148,822	+0.68(+1.56%)
Oct 13, 2021	42.82	43.36	42.78	43.30	568,036	+1.03(+2.44%)
Oct 12, 2021	42.21	42.42	42.05	42.27	527,940	+0.60(+1.44%)
Oct 11, 2021	41.86	42.07	41.64	41.67	1,175,451	-0.47(-1.11%)
Oct 08, 2021	42.25	42.27	42.02	42.14	1,179,562	-0.11(-0.27%)
Oct 07, 2021	42.10	42.41	42.10	42.25	309,255	+0.54(+1.30%)
Oct 06, 2021	41.64	41.77	41.33	41.71	181,846	-0.60(-1.42%)
Oct 05, 2021	41.90	42.55	41.90	42.31	219,791	+0.24(+0.58%)
Oct 04, 2021	42.45	42.47	41.90	42.06	476,419	-0.42(-0.99%)
Oct 01, 2021	42.27	42.60	42.01	42.49	430,569	+0.42(+1.00%)
Sep 30, 2021	42.17	42.39	41.89	42.06	864,055	+0.19(+0.45%)
Sep 29, 2021	42.18	42.20	41.79	41.88	594,380	-0.43(-1.02%)
Sep 28, 2021	42.61	42.63	42.12	42.31	434,583	-1.07(-2.46%)
Sep 27, 2021	43.36	43.52	43.25	43.38	167,048	-0.37(-0.84%)
Sep 24, 2021	43.62	43.81	43.61	43.74	710,283	-0.60(-1.35%)
Sep 23, 2021	44.03	44.46	44.03	44.34	177,257	+1.01(+2.34%)
Sep 22, 2021	43.32	43.78	43.31	43.33	359,059	+0.55(+1.29%)
Sep 21, 2021	43.14	43.16	42.78	42.78	148,498	-0.07(-0.15%)
Sep 20, 2021	42.64	42.95	42.46	42.84	281,365	-1.26(-2.85%)
Sep 17, 2021	44.65	44.65	43.92	44.10	376,449	-0.93(-2.06%)
Sep 16, 2021	44.87	45.04	44.69	45.03	257,316	+0.13(+0.29%)
Sep 15, 2021	44.70	44.90	44.52	44.90	255,084	+0.08(+0.19%)
Sep 14, 2021	44.98	45.04	44.66	44.81	360,995	+0.08(+0.19%)
Sep 13, 2021	44.77	44.78	44.52	44.73	215,467	+0.06(+0.13%)
Sep 10, 2021	45.08	45.11	44.67	44.67	376,314	-0.09(-0.21%)
Sep 09, 2021	44.92	45.14	44.76	44.77	263,420	+0.08(+0.19%)
Sep 08, 2021	44.94	45.00	44.62	44.68	265,588	-0.78(-1.71%)
Sep 07, 2021	45.55	45.67	45.37	45.46	191,506	-0.20(-0.43%)
Sep 03, 2021	45.68	45.83	45.59	45.66	261,048	-0.23(-0.51%)
Sep 02, 2021	45.65	45.89	45.65	45.89	342,009	+0.68(+1.51%)

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.