Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	42.71	42.91	40.50	41.45	566,905	-1.51(-3.51%)
Nov 29, 2021	43.43	43.43	42.96	42.96	217,882	-0.50(-1.15%)
Nov 26, 2021	43.01	43.57	42.94	43.46	258,898	-0.36(-0.82%)
Nov 25, 2021	43.76	43.94	43.51	43.82	74,723	+0.03(+0.07%)
Nov 24, 2021	43.92	44.04	43.65	43.79	135,651	-0.48(-1.08%)
Nov 23, 2021	44.39	44.44	44.00	44.27	291,406	-0.12(-0.27%)
Nov 22, 2021	44.25	44.70	44.16	44.39	155,859	+0.20(+0.45%)
Nov 19, 2021	44.57	44.71	43.97	44.19	195,318	-0.52(-1.16%)
Nov 18, 2021	44.70	44.81	44.68	44.71	237,397	-0.09(-0.20%)
Nov 17, 2021	44.88	45.43	44.65	44.80	335,566	+0.08(+0.18%)
Nov 16, 2021	44.90	44.90	44.50	44.72	294,952	+0.00(+0.00%)
Nov 15, 2021	45.50	45.69	44.45	44.72	368,674	-0.59(-1.30%)
Nov 12, 2021	46.00	46.92	43.94	45.31	1,084,670	+1.29(+2.93%)
Nov 11, 2021	43.99	44.28	43.68	44.02	125,684	+0.49(+1.13%)
Nov 10, 2021	43.73			43.53	105,004	-0.31(-0.71%)
Nov 09, 2021	43.92	43.98	43.26	43.84	95,794	-0.05(-0.11%)
Nov 08, 2021	44.30	44.50	43.85	43.89	146,933	-0.39(-0.88%)
Nov 05, 2021	44.84	44.84	43.85	44.28	298,880	-0.16(-0.36%)
Nov 04, 2021	43.00	44.75	42.24	44.44	351,949	+1.52(+3.54%)
Nov 03, 2021	43.25	43.27	42.47	42.92	104,391	+0.02(+0.05%)
Nov 02, 2021	42.50	43.61	42.40	42.90	366,871	+0.48(+1.13%)
Nov 01, 2021	41.30	41.92	41.81	42.42	350,835	+2.26(+5.63%)
Oct 29, 2021	40.27	40.66	40.00	40.16	57,498	-0.06(-0.15%)
Oct 28, 2021	40.11	40.30	39.73	40.22	74,845	+0.16(+0.40%)
Oct 27, 2021	41.18	41.15	39.75	40.06	150,672	-1.06(-2.58%)
Oct 26, 2021	40.10			41.12	200,868	+1.56(+3.94%)
Oct 25, 2021	39.77	40.00	39.55	39.56	40,048	-0.20(-0.50%)
Oct 22, 2021	39.74	40.11	39.67	39.76	62,513	+0.13(+0.33%)
Oct 21, 2021	39.99	40.27	39.49	39.63	68,526	-0.14(-0.35%)
Oct 20, 2021	40.26	40.26	39.45	39.77	84,478	-0.58(-1.44%)
Oct 19, 2021	40.23	40.65	40.06	40.35	179,153	+0.24(+0.60%)
Oct 18, 2021	39.73	40.12	39.05	40.11	151,147	+0.88(+2.24%)
Oct 15, 2021	39.20	39.47	38.79	39.23	50,008	+0.22(+0.56%)
Oct 14, 2021	38.68	39.05	38.31	39.01	84,056	+0.76(+1.99%)
Oct 13, 2021	38.47	38.47	37.84	38.25	77,312	-0.20(-0.52%)
Oct 12, 2021	39.29	39.29	38.30	38.45	80,581	-0.28(-0.72%)
Oct 08, 2021		38.73	38.73	38.73	0	+1.08(+2.87%)
Oct 07, 2021	37.49	37.80	37.35	37.65	46,312	+0.38(+1.02%)
Oct 06, 2021	36.99	37.32	36.62	37.27	60,182	-0.01(-0.03%)
Oct 05, 2021	36.70	37.42	36.66	37.28	96,527	+0.65(+1.77%)
Oct 04, 2021	37.36	37.68	36.49	36.63	92,873	-0.73(-1.95%)
Oct 01, 2021	37.08	37.51	36.77	37.36	122,111	+0.25(+0.67%)
Sep 30, 2021	37.26	37.58	36.57	37.11	144,358	-0.18(-0.48%)
Sep 29, 2021	37.05	37.38	36.83	37.29	84,676	+0.28(+0.76%)
Sep 28, 2021	37.34	37.34	36.92	37.01	111,838	-0.35(-0.94%)
Sep 27, 2021	37.29	37.73	37.21	37.36	84,637	-0.09(-0.24%)
Sep 24, 2021	37.44	37.57	37.25	37.45	32,540	-0.03(-0.08%)
Sep 23, 2021	37.05	37.95	37.05	37.48	50,636	+0.34(+0.92%)
Sep 22, 2021	37.03	37.36	36.89	37.14	113,694	+0.31(+0.84%)
Sep 21, 2021	36.71	36.96	36.21	36.83	141,146	+0.35(+0.96%)
Sep 20, 2021	37.20	37.21	35.98	36.48	155,747	-1.11(-2.95%)
Sep 17, 2021	37.76	38.08	37.25	37.59	603,173	-0.24(-0.63%)
Sep 16, 2021	37.69	37.98	37.43	37.83	106,626	+0.17(+0.45%)
Sep 15, 2021	37.41	37.81	37.19	37.66	174,774	+0.05(+0.13%)
Sep 14, 2021	37.69	37.96	37.43	37.61	104,281	+0.03(+0.08%)
Sep 13, 2021	37.57	37.80	37.23	37.58	131,305	+0.13(+0.35%)
Sep 10, 2021	37.72	37.72	37.24	37.45	86,714	-0.12(-0.32%)
Sep 09, 2021	37.84	37.92	37.33	37.57	84,956	-0.27(-0.71%)
Sep 08, 2021	37.81	38.13	37.51	37.84	107,591	+0.01(+0.03%)
Sep 07, 2021	38.62	38.71	37.58	37.83	141,515	-0.99(-2.55%)
Sep 03, 2021		38.82	38.82	38.82	0	-0.23(-0.59%)
Sep 02, 2021	39.20	39.24	38.64	39.05	100,595	-0.34(-0.86%)

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.