Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	43.82	43.88	43.00	43.03	65,241	-1.18(-2.66%)
Nov 29, 2021	44.53	44.53	44.00	44.21	1,372,201	+0.10(+0.22%)
Nov 26, 2021	44.40	44.40	43.75	44.11	49,400	-1.02(-2.27%)
Nov 24, 2021	44.86	45.18	44.83	45.13	18,991	+0.11(+0.25%)
Nov 23, 2021	44.91	45.18	44.80	45.02	45,223	+0.11(+0.26%)
Nov 22, 2021	45.02	45.28	44.90	44.90	36,718	+0.05(+0.11%)
Nov 19, 2021	45.08	45.08	44.83	44.86	35,586	-0.37(-0.82%)
Nov 18, 2021	45.55	45.29	45.22	45.23	20,505	-0.32(-0.71%)
Nov 17, 2021	45.78	45.78	45.44	45.55	31,441	-0.33(-0.73%)
Nov 16, 2021	45.91	46.01	45.81	45.89	31,972	-0.03(-0.06%)
Nov 15, 2021	45.90	45.94	45.79	45.92	84,058	+0.11(+0.23%)
Nov 12, 2021	45.66	45.82	45.62	45.81	19,642	+0.21(+0.46%)
Nov 11, 2021	45.48	45.67	45.48	45.60	13,945	+0.21(+0.46%)
Nov 10, 2021	45.73			45.39	53,568	-0.49(-1.06%)
Nov 09, 2021	45.93	45.93	45.59	45.88	31,110	-0.03(-0.06%)
Nov 08, 2021	46.10	46.10	45.83	45.91	25,348	+0.04(+0.08%)
Nov 05, 2021	45.87	46.04	45.72	45.87	31,031	+0.35(+0.78%)
Nov 04, 2021	45.84	45.88	45.38	45.52	15,207	-0.17(-0.38%)
Nov 03, 2021	45.31	45.80	45.31	45.69	70,123	+0.33(+0.74%)
Nov 02, 2021	45.40	45.43	45.20	45.35	44,134	+0.01(+0.02%)
Nov 01, 2021	44.92	45.34	44.77	45.34	29,885	+0.57(+1.28%)
Oct 29, 2021	44.79	44.93	44.63	44.77	45,527	-0.13(-0.30%)
Oct 28, 2021	44.46	44.90	44.46	44.90	28,792	+0.50(+1.12%)
Oct 27, 2021	45.06	45.06	44.39	44.41	35,722	-0.69(-1.53%)
Oct 26, 2021	45.39		45.10	45.10	27,391	-0.16(-0.36%)
Oct 25, 2021	45.23	45.38	45.07	45.26	17,566	+0.17(+0.38%)
Oct 22, 2021	45.05	45.23	44.91	45.09	19,358	+0.07(+0.15%)
Oct 21, 2021	44.98	45.07	44.82	45.02	21,473	-0.03(-0.06%)
Oct 20, 2021	44.72	45.07	44.69	45.05	43,968	+0.33(+0.75%)
Oct 19, 2021	44.65	44.75	44.51	44.71	40,964	+0.27(+0.60%)
Oct 18, 2021	44.31	44.57	44.23	44.45	40,146	-0.01(-0.02%)
Oct 15, 2021	44.68	44.80	44.46	44.46	25,540	+0.05(+0.11%)
Oct 14, 2021	44.13	44.45	44.06	44.41	37,913	+0.65(+1.48%)
Oct 13, 2021	43.62	43.78	43.30	43.76	22,438	+0.17(+0.39%)
Oct 12, 2021	43.50	43.70	43.48	43.59	24,812	+0.18(+0.42%)
Oct 11, 2021	43.66	43.95	43.39	43.40	47,079	-0.16(-0.37%)
Oct 08, 2021	43.79	43.87	43.56	43.57	83,183	-0.16(-0.37%)
Oct 07, 2021	43.58	43.96	43.58	43.73	34,645	+0.49(+1.13%)
Oct 06, 2021	42.89	43.26	42.53	43.24	19,994	+0.02(+0.04%)
Oct 05, 2021	43.17	43.48	42.98	43.22	41,951	+0.19(+0.44%)
Oct 04, 2021	43.26	43.40	42.93	43.03	26,998	-0.19(-0.44%)
Oct 01, 2021	42.89	43.42	42.64	43.22	31,080	+0.55(+1.30%)
Sep 30, 2021	43.38	43.38	42.70	42.67	47,283	-0.54(-1.26%)
Sep 29, 2021	43.27	43.39	43.16	43.21	13,838	+0.04(+0.09%)
Sep 28, 2021	43.72	43.72	43.15	43.18	25,694	-0.59(-1.35%)
Sep 27, 2021	43.56	43.94	43.56	43.77	52,270	+0.28(+0.64%)
Sep 24, 2021	43.35	43.58	43.35	43.49	42,005	-0.05(-0.11%)
Sep 23, 2021	43.21	43.72	43.12	43.54	18,386	+0.57(+1.33%)
Sep 22, 2021	42.82	43.25	42.80	42.96	18,873	+0.43(+1.01%)
Sep 21, 2021	42.87	42.87	42.43	42.53	59,612	-0.06(-0.13%)
Sep 20, 2021	42.53	42.71	42.11	42.59	50,286	-0.71(-1.64%)
Sep 17, 2021	43.51	43.51	43.24	43.30	28,460	-0.30(-0.70%)
Sep 16, 2021	43.68	43.74	43.40	43.61	18,290	-0.07(-0.15%)
Sep 15, 2021	43.26	43.73	43.24	43.67	31,562	+0.41(+0.95%)
Sep 14, 2021	43.80	43.80	43.13	43.26	15,829	-0.42(-0.96%)
Sep 13, 2021	43.70	43.81	43.52	43.68	22,880	+0.26(+0.59%)
Sep 10, 2021	43.89	43.89	43.41	43.43	26,894	-0.38(-0.87%)
Sep 09, 2021	43.84	44.13	43.78	43.81	20,912	-0.15(-0.35%)
Sep 08, 2021	43.97	44.08	43.80	43.96	17,682	-0.09(-0.19%)
Sep 07, 2021	44.39	44.39	44.02	44.04	20,108	-0.40(-0.90%)
Sep 03, 2021	44.53	44.53	44.35	44.44	21,376	-0.12(-0.28%)
Sep 02, 2021	44.38	44.62	44.38	44.57	29,115	+0.32(+0.73%)

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.