Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	43.83	43.94	43.09	43.11	12,116,752	-0.92(-2.09%)
Nov 29, 2021	43.82	44.35	43.49	44.03	7,885,862	+0.55(+1.26%)
Nov 26, 2021	44.09	44.20	43.42	43.48	7,507,428	-1.21(-2.71%)
Nov 24, 2021	44.09	44.75	43.97	44.69	5,591,962	+0.59(+1.34%)
Nov 23, 2021	43.77	44.22	43.57	44.10	10,756,404	+0.46(+1.06%)
Nov 22, 2021	43.86	44.05	43.53	43.64	5,954,913	-0.22(-0.50%)
Nov 19, 2021	44.14	44.20	43.75	43.85	5,606,116	-0.24(-0.54%)
Nov 18, 2021	44.15	44.13	43.98	44.09	6,029,419	-0.01(-0.02%)
Nov 17, 2021	43.72	44.15	43.17	44.10	16,863,472	+0.29(+0.66%)
Nov 16, 2021	44.11	44.19	43.72	43.81	5,424,896	-0.27(-0.62%)
Nov 15, 2021	43.85	44.08	43.67	44.08	3,948,137	+0.25(+0.56%)
Nov 12, 2021	43.96	43.98	43.67	43.84	4,290,447	+0.02(+0.04%)
Nov 11, 2021	43.85	43.85	43.49	43.82	4,607,777	-0.13(-0.29%)
Nov 10, 2021	43.88		43.80	43.95	5,565,920	-0.07(-0.17%)
Nov 09, 2021	43.95	44.10	43.85	44.02	4,848,426	+0.16(+0.37%)
Nov 08, 2021	43.99	44.05	43.45	43.85	6,367,150	-0.01(-0.02%)
Nov 05, 2021	44.19	44.44	43.79	43.86	6,300,631	+0.10(+0.23%)
Nov 04, 2021	44.19	44.30	43.58	43.76	5,079,483	-0.50(-1.13%)
Nov 03, 2021	44.06	44.35	43.81	44.26	5,292,659	+0.25(+0.58%)
Nov 02, 2021	43.82	44.16	43.59	44.01	7,274,560	+0.41(+0.94%)
Nov 01, 2021	43.61	43.69	42.89	43.60	7,439,080	+0.10(+0.23%)
Oct 29, 2021	43.86	43.99	43.31	43.50	8,712,278	-0.53(-1.20%)
Oct 28, 2021	43.38	44.03	43.38	44.03	7,354,775	+0.64(+1.47%)
Oct 27, 2021	43.93	43.94	43.39	43.39	7,869,259	-0.32(-0.73%)
Oct 26, 2021	43.56	43.86		43.71	10,494,284	+0.20(+0.46%)
Oct 25, 2021	43.42	43.61	43.08	43.51	5,422,812	+0.13(+0.29%)
Oct 22, 2021	43.20	43.48	43.13	43.38	5,912,320	+0.31(+0.72%)
Oct 21, 2021	42.92	43.11	42.78	43.07	6,076,957	+0.14(+0.32%)
Oct 20, 2021	42.37	42.95	42.31	42.94	6,152,096	+0.65(+1.53%)
Oct 19, 2021	42.32	42.48	42.22	42.29	3,858,292	+0.19(+0.45%)
Oct 18, 2021	41.87	42.27	41.78	42.10	4,673,453	+0.07(+0.17%)
Oct 15, 2021	42.28	42.39	41.77	42.03	5,727,604	+0.02(+0.04%)
Oct 14, 2021	41.68	42.06	41.58	42.01	4,828,775	+0.58(+1.41%)
Oct 13, 2021	41.12	41.47	40.80	41.43	10,200,761	+0.24(+0.57%)
Oct 12, 2021	40.71	41.37	40.63	41.19	6,225,664	+0.55(+1.34%)
Oct 11, 2021	40.57	40.82	40.33	40.64	4,564,292	+0.05(+0.13%)
Oct 08, 2021	41.03	41.09	40.53	40.59	6,007,110	-0.45(-1.09%)
Oct 07, 2021	41.21	41.59	40.98	41.03	8,016,072	+0.05(+0.11%)
Oct 06, 2021	40.44	41.02	39.98	40.99	9,889,777	+0.39(+0.96%)
Oct 05, 2021	40.99	40.99	40.42	40.60	6,024,803	-0.32(-0.78%)
Oct 04, 2021	40.79	41.08	40.62	40.92	11,494,904	+0.05(+0.11%)
Oct 01, 2021	40.70	41.16	40.39	40.87	9,124,322	+0.44(+1.08%)
Sep 30, 2021	41.28	41.29	40.45	40.43	6,972,802	-0.65(-1.59%)
Sep 29, 2021	40.98	41.28	40.93	41.09	6,569,322	+0.26(+0.65%)
Sep 28, 2021	40.82	41.01	40.51	40.83	13,267,591	-0.25(-0.60%)
Sep 27, 2021	41.73	41.97	41.03	41.07	7,366,601	-0.69(-1.66%)
Sep 24, 2021	42.16	42.32	41.64	41.76	5,729,359	-0.48(-1.14%)
Sep 23, 2021	42.55	42.68	42.18	42.24	5,025,531	-0.21(-0.49%)
Sep 22, 2021	42.39	42.69	42.16	42.45	7,071,229	+0.35(+0.84%)
Sep 21, 2021	42.26	42.60	42.08	42.10	7,675,866	+0.01(+0.02%)
Sep 20, 2021	41.91	42.40	41.59	42.09	14,310,682	-0.29(-0.68%)
Sep 17, 2021	42.53	42.81	42.31	42.38	9,630,607	-0.39(-0.91%)
Sep 16, 2021	42.69	42.95	42.38	42.77	5,260,901	+0.08(+0.19%)
Sep 15, 2021	42.62	42.91	42.36	42.69	5,401,238	+0.16(+0.38%)
Sep 14, 2021	42.81	42.87	42.31	42.52	5,786,690	-0.09(-0.21%)
Sep 13, 2021	42.81	42.97	42.44	42.62	6,074,790	+0.24(+0.55%)
Sep 10, 2021	42.97	42.99	42.36	42.38	6,857,872	-0.54(-1.26%)
Sep 09, 2021	43.61	43.66	42.91	42.92	5,055,606	-0.93(-2.12%)
Sep 08, 2021	43.43	43.99	43.34	43.85	7,411,337	+0.26(+0.60%)
Sep 07, 2021	43.92	43.96	43.18	43.59	7,917,709	-0.49(-1.11%)
Sep 03, 2021	43.95	44.15	43.56	44.08	6,122,065	+0.00(+0.00%)
Sep 02, 2021	43.95	44.08	43.55	44.08	7,269,661	+0.21(+0.47%)

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.