Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	41.06	41.29	40.10	40.60	1,116,568	-0.34(-0.84%)
Nov 29, 2021	40.93	41.07	40.66	40.94	578,476	+0.78(+1.95%)
Nov 26, 2021	40.53	40.58	40.00	40.16	275,607	-1.44(-3.47%)
Nov 24, 2021	41.28	41.63	41.28	41.60	274,947	-0.33(-0.80%)
Nov 23, 2021	42.30	42.40	41.71	41.93	545,393	-0.71(-1.67%)
Nov 22, 2021	42.86	43.11	42.59	42.65	358,923	-0.36(-0.84%)
Nov 19, 2021	43.17	43.26	42.98	43.01	292,633	-0.60(-1.38%)
Nov 18, 2021	43.55	43.63	43.27	43.61	376,521	-0.14(-0.31%)
Nov 17, 2021	43.56	43.75	43.52	43.75	302,149	+0.04(+0.08%)
Nov 16, 2021	43.64	43.84	43.64	43.71	269,883	-0.13(-0.29%)
Nov 15, 2021	44.12	44.12	43.83	43.84	198,414	-0.02(-0.04%)
Nov 12, 2021	43.87	44.03	43.81	43.85	144,736	+0.20(+0.45%)
Nov 11, 2021	43.71	43.79	43.59	43.66	119,018	+0.45(+1.04%)
Nov 10, 2021	43.72		43.14	43.21	382,725	-0.84(-1.90%)
Nov 09, 2021	44.27	44.28	43.88	44.04	193,386	-0.03(-0.06%)
Nov 08, 2021	43.93	44.15	43.93	44.07	152,762	+0.03(+0.06%)
Nov 05, 2021	43.95	44.07	43.85	44.04	192,336	+0.12(+0.27%)
Nov 04, 2021	43.84	43.94	43.75	43.93	171,425	-0.10(-0.23%)
Nov 03, 2021	43.51	44.09	43.39	44.03	232,535	+0.68(+1.58%)
Nov 02, 2021	43.44	43.56	43.32	43.34	188,473	-0.23(-0.54%)
Nov 01, 2021	43.37	43.57	43.28	43.57	270,492	+0.41(+0.94%)
Oct 29, 2021	43.10	43.20	42.93	43.17	727,615	-0.46(-1.05%)
Oct 28, 2021	43.22	43.65	43.18	43.63	649,089	+0.29(+0.67%)
Oct 27, 2021	43.47	43.64	43.28	43.34	422,007	-0.17(-0.39%)
Oct 26, 2021	43.66			43.51	336,691	+0.14(+0.33%)
Oct 25, 2021	43.44	43.51	43.27	43.37	572,292	-0.56(-1.27%)
Oct 22, 2021	43.78	43.95	43.67	43.93	382,392	+0.63(+1.46%)
Oct 21, 2021	43.12	43.32	43.04	43.30	833,445	+0.25(+0.59%)
Oct 20, 2021	42.93	43.09	42.59	43.04	295,720	+0.15(+0.36%)
Oct 19, 2021	42.82	42.94	42.75	42.89	164,875	+0.47(+1.10%)
Oct 18, 2021	42.39	42.48	42.31	42.42	201,571	-0.25(-0.59%)
Oct 15, 2021	42.53	42.71	42.46	42.67	621,956	+0.42(+1.00%)
Oct 14, 2021	42.11	42.27	42.01	42.25	1,195,786	+0.65(+1.56%)
Oct 13, 2021	41.14	41.65	41.10	41.60	591,258	+0.99(+2.44%)
Oct 12, 2021	40.56	40.75	40.39	40.61	549,523	+0.58(+1.44%)
Oct 11, 2021	40.21	40.42	40.01	40.03	1,223,504	-0.45(-1.11%)
Oct 08, 2021	40.59	40.61	40.37	40.48	1,227,783	-0.11(-0.27%)
Oct 07, 2021	40.45	40.75	40.45	40.59	321,897	+0.52(+1.30%)
Oct 06, 2021	40.01	40.13	39.71	40.07	189,280	-0.58(-1.42%)
Oct 05, 2021	40.25	40.88	40.25	40.65	228,776	+0.23(+0.58%)
Oct 04, 2021	40.78	40.80	40.26	40.41	495,895	-0.41(-0.99%)
Oct 01, 2021	40.61	40.93	40.36	40.82	448,170	+0.41(+1.00%)
Sep 30, 2021	40.51	40.73	40.24	40.41	899,378	+0.18(+0.45%)
Sep 29, 2021	40.52	40.55	40.15	40.23	618,678	-0.41(-1.02%)
Sep 28, 2021	40.93	40.95	40.47	40.65	452,349	-1.03(-2.46%)
Sep 27, 2021	41.66	41.81	41.55	41.67	173,877	-0.35(-0.84%)
Sep 24, 2021	41.91	42.09	41.90	42.02	739,319	-0.58(-1.35%)
Sep 23, 2021	42.30	42.72	42.30	42.60	184,503	+0.97(+2.34%)
Sep 22, 2021	41.62	42.06	41.61	41.63	373,738	+0.53(+1.29%)
Sep 21, 2021	41.45	41.47	41.10	41.10	154,569	-0.06(-0.15%)
Sep 20, 2021	40.96	41.26	40.79	41.16	292,867	-1.21(-2.85%)
Sep 17, 2021	42.90	42.90	42.20	42.37	391,838	-0.89(-2.06%)
Sep 16, 2021	43.11	43.27	42.93	43.26	267,835	+0.13(+0.29%)
Sep 15, 2021	42.94	43.13	42.77	43.13	265,512	+0.08(+0.19%)
Sep 14, 2021	43.21	43.27	42.91	43.05	375,752	+0.08(+0.19%)
Sep 13, 2021	43.02	43.02	42.77	42.97	224,276	+0.05(+0.13%)
Sep 10, 2021	43.31	43.34	42.92	42.92	391,698	-0.09(-0.21%)
Sep 09, 2021	43.15	43.37	43.00	43.01	274,189	+0.08(+0.19%)
Sep 08, 2021	43.18	43.23	42.87	42.93	276,445	-0.75(-1.71%)
Sep 07, 2021	43.76	43.88	43.58	43.67	199,335	-0.19(-0.43%)
Sep 03, 2021	43.89	44.03	43.80	43.86	271,720	-0.23(-0.51%)
Sep 02, 2021	43.85	44.09	43.85	44.09	355,991	+0.66(+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.