Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	43.80	44.23	43.42	43.62	268,363	-0.64(-1.45%)
Nov 29, 2021	44.46	44.68	43.45	44.26	344,274	+0.36(+0.81%)
Nov 26, 2021	44.13	44.73	42.72	43.90	271,412	-1.77(-3.87%)
Nov 24, 2021	45.36	45.77	45.25	45.67	336,127	+0.17(+0.37%)
Nov 23, 2021	45.33	45.65	45.09	45.50	257,470	+0.42(+0.94%)
Nov 22, 2021	44.87	46.14	44.87	45.08	215,505	+0.51(+1.14%)
Nov 19, 2021	44.35	44.79	43.80	44.57	101,646	-0.32(-0.71%)
Nov 18, 2021	44.93	44.98	44.78	44.89	97,353	-0.11(-0.25%)
Nov 17, 2021	45.34	45.39	44.48	45.00	94,577	-0.54(-1.18%)
Nov 16, 2021	45.56	45.74	44.65	45.54	94,838	+0.00(+0.00%)
Nov 15, 2021	45.76	45.76	45.30	45.54	107,240	+0.09(+0.21%)
Nov 12, 2021	46.36	46.52	45.35	45.45	78,119	-0.92(-1.99%)
Nov 11, 2021	46.63	46.70	46.24	46.37	127,698	-0.11(-0.24%)
Nov 10, 2021	46.22			46.48	73,974	+0.28(+0.61%)
Nov 09, 2021	46.34	46.49	45.97	46.20	119,154	-0.39(-0.83%)
Nov 08, 2021	46.51	46.97	46.27	46.58	108,269	+0.17(+0.36%)
Nov 05, 2021	46.48	46.61	46.09	46.41	212,082	+0.45(+0.98%)
Nov 04, 2021	46.12	46.12	44.90	45.96	106,728	-0.13(-0.29%)
Nov 03, 2021	44.85	46.22	44.82	46.09	228,974	+1.11(+2.47%)
Nov 02, 2021	45.76	45.93	44.87	44.98	139,847	-0.84(-1.83%)
Nov 01, 2021	44.66	45.89	44.23	45.82	204,730	+1.59(+3.59%)
Oct 29, 2021	44.04	44.39	43.88	44.23	131,775	+0.33(+0.75%)
Oct 28, 2021	43.85	44.26	43.38	43.90	106,955	+0.37(+0.84%)
Oct 27, 2021	44.92	45.20	43.50	43.54	151,248	-1.38(-3.08%)
Oct 26, 2021	45.62		44.74	44.92	149,473	-0.64(-1.40%)
Oct 25, 2021	45.72	45.72	45.32	45.56	87,422	-0.06(-0.12%)
Oct 22, 2021	45.76	46.09	45.30	45.62	94,927	-0.18(-0.39%)
Oct 21, 2021	45.90	46.20	45.47	45.79	73,917	-0.17(-0.37%)
Oct 20, 2021	45.22	46.05	44.84	45.96	149,698	+0.73(+1.62%)
Oct 19, 2021	45.33	45.14	44.92	45.23	90,760	+0.08(+0.19%)
Oct 18, 2021	44.88	45.44	44.27	45.14	143,389	+0.05(+0.10%)
Oct 15, 2021	45.15	45.56	44.93	45.10	144,218	+0.16(+0.36%)
Oct 14, 2021	44.69	44.98	44.16	44.94	129,027	+0.66(+1.49%)
Oct 13, 2021	44.63	44.63	43.85	44.28	58,176	-0.39(-0.86%)
Oct 12, 2021	44.66	44.89	44.39	44.66	65,633	+0.07(+0.15%)
Oct 11, 2021	45.03	45.14	44.55	44.60	68,760	-0.35(-0.77%)
Oct 08, 2021	44.68	45.03	44.60	44.95	66,820	+0.26(+0.59%)
Oct 07, 2021	44.20	44.77	43.95	44.68	182,231	+0.73(+1.67%)
Oct 06, 2021	43.86	44.03	43.24	43.95	54,693	-0.24(-0.55%)
Oct 05, 2021	44.34	44.50	44.06	44.19	53,005	+0.05(+0.11%)
Oct 04, 2021	44.04	44.45	43.75	44.15	109,584	+0.17(+0.38%)
Oct 01, 2021	42.92	44.28	42.76	43.98	157,785	+1.38(+3.25%)
Sep 30, 2021	43.38	43.57	42.57	42.60	124,840	-0.51(-1.18%)
Sep 29, 2021	42.77	43.36	41.97	43.10	80,630	+0.38(+0.88%)
Sep 28, 2021	43.43	43.44	42.64	42.73	111,549	-0.59(-1.37%)
Sep 27, 2021	42.64	43.86	42.39	43.32	195,668	+1.06(+2.52%)
Sep 24, 2021	41.77	42.44	41.76	42.26	89,084	+0.45(+1.08%)
Sep 23, 2021	41.13	42.19	41.11	41.81	130,725	+1.04(+2.56%)
Sep 22, 2021	40.67	41.15	40.48	40.76	122,470	+0.48(+1.19%)
Sep 21, 2021	40.63	40.81	40.21	40.28	128,306	-0.16(-0.40%)
Sep 20, 2021	39.95	40.69	39.86	40.44	188,728	-0.84(-2.03%)
Sep 17, 2021	40.76	41.40	40.62	41.28	512,870	+0.59(+1.46%)
Sep 16, 2021	41.12	41.19	40.43	40.69	107,221	-0.21(-0.51%)
Sep 15, 2021	40.68	41.40	40.57	40.89	117,320	+0.35(+0.86%)
Sep 14, 2021	41.60	41.84	40.45	40.54	159,080	-0.95(-2.29%)
Sep 13, 2021	41.35	41.64	40.91	41.49	89,049	+0.43(+1.05%)
Sep 10, 2021	41.34	41.61	41.04	41.06	118,164	-0.07(-0.16%)
Sep 09, 2021	41.03	41.64	40.83	41.13	91,873	+0.07(+0.16%)
Sep 08, 2021	41.21	41.47	40.89	41.06	147,601	-0.38(-0.93%)
Sep 07, 2021	41.94	42.08	41.40	41.45	76,293	-0.28(-0.67%)
Sep 03, 2021	42.04	42.14	41.43	41.73	95,716	-0.33(-0.78%)
Sep 02, 2021	41.70	42.28	41.65	42.06	100,200	+0.13(+0.31%)

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.