Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	39.12	39.18	38.76	38.45	1,149,805	-1.07(-2.71%)
Nov 29, 2021	39.54	39.77	38.98	39.52	847,426	+0.26(+0.66%)
Nov 26, 2021	39.56	39.67	38.42	39.27	663,088	-1.42(-3.50%)
Nov 24, 2021	39.91	40.78	39.83	40.69	1,051,755	+0.62(+1.55%)
Nov 23, 2021	40.57	40.87	40.04	40.07	687,946	-0.38(-0.94%)
Nov 22, 2021	40.53	40.84	40.27	40.45	581,480	+0.04(+0.11%)
Nov 19, 2021	40.74	40.94	40.09	40.40	661,920	-0.47(-1.14%)
Nov 18, 2021	41.19	41.29	40.78	40.87	908,198	-0.27(-0.65%)
Nov 17, 2021	40.99	41.22	40.29	41.14	645,332	-0.09(-0.21%)
Nov 16, 2021	41.72	42.05	40.86	41.22	538,683	-0.47(-1.14%)
Nov 15, 2021	41.86	42.00	41.47	41.70	677,482	-0.04(-0.10%)
Nov 12, 2021	42.33	42.60	41.66	41.74	404,541	-0.63(-1.49%)
Nov 11, 2021	42.10	42.38	41.71	42.37	320,099	+0.31(+0.74%)
Nov 10, 2021	42.06			42.06	369,605	-0.03(-0.08%)
Nov 09, 2021	41.99	42.29	41.77	42.10	396,712	+0.09(+0.21%)
Nov 08, 2021	42.51	42.53	41.79	42.01	503,442	-0.46(-1.08%)
Nov 05, 2021	42.52	43.37	42.10	42.47	575,013	+0.45(+1.07%)
Nov 04, 2021	42.12	42.84	41.69	42.02	769,182	-0.30(-0.71%)
Nov 03, 2021	44.00	44.01	41.90	42.32	954,949	-0.53(-1.23%)
Nov 02, 2021	43.15	43.15	42.60	42.85	468,151	+0.04(+0.10%)
Nov 01, 2021	42.39	42.94	41.60	42.80	664,449	+0.58(+1.37%)
Oct 29, 2021	42.85	43.20	42.09	42.23	789,892	-0.89(-2.06%)
Oct 28, 2021	42.42	43.13	42.38	43.11	552,402	+0.71(+1.67%)
Oct 27, 2021	42.86	42.85	42.19	42.41	598,135	-0.27(-0.63%)
Oct 26, 2021	42.26	42.87		42.67	558,708	+0.41(+0.98%)
Oct 25, 2021	42.01	42.46	41.59	42.26	368,617	+0.24(+0.58%)
Oct 22, 2021	42.01	42.30	41.72	42.02	458,869	+0.07(+0.16%)
Oct 21, 2021	41.64	42.12	41.64	41.95	485,187	+0.26(+0.62%)
Oct 20, 2021	41.39	41.99	41.32	41.69	879,121	+0.53(+1.30%)
Oct 19, 2021	41.50	41.50	41.16	41.16	630,864	-0.27(-0.65%)
Oct 18, 2021	41.28	41.66	41.10	41.42	932,876	-0.09(-0.21%)
Oct 15, 2021	42.00	42.29	41.47	41.51	710,201	-0.26(-0.62%)
Oct 14, 2021	42.04	42.04	41.47	41.77	871,332	-0.04(-0.10%)
Oct 13, 2021	41.06	41.81	40.54	41.81	443,331	+0.78(+1.89%)
Oct 12, 2021	40.56	41.28	40.54	41.03	634,881	+0.35(+0.85%)
Oct 11, 2021	40.69	40.90	40.53	40.69	332,668	-0.05(-0.13%)
Oct 08, 2021	41.17	41.44	40.67	40.74	395,817	-0.52(-1.26%)
Oct 07, 2021	41.95	42.03	41.18	41.26	845,409	-0.25(-0.60%)
Oct 06, 2021	40.65	41.51	40.06	41.51	706,035	+0.68(+1.67%)
Oct 05, 2021	41.38	41.38	40.71	40.83	1,242,978	-0.36(-0.88%)
Oct 04, 2021	40.94	41.47	40.83	41.19	1,275,456	+0.29(+0.72%)
Oct 01, 2021	40.06	41.13	39.99	40.90	1,851,054	+1.16(+2.93%)
Sep 30, 2021	40.88	41.02	39.71	39.73	727,060	-1.02(-2.50%)
Sep 29, 2021	40.56	41.09	40.43	40.75	941,322	+0.42(+1.04%)
Sep 28, 2021	40.55	40.73	39.86	40.33	1,256,710	-0.43(-1.04%)
Sep 27, 2021	41.86	41.86	40.69	40.75	1,148,626	-0.87(-2.09%)
Sep 24, 2021	42.12	42.36	41.51	41.62	1,565,268	-0.73(-1.73%)
Sep 23, 2021	42.95	42.95	42.18	42.35	2,319,198	-0.26(-0.60%)
Sep 22, 2021	42.15	42.92	42.02	42.61	2,407,597	+0.67(+1.60%)
Sep 21, 2021	42.01	42.41	41.94	41.94	913,802	+0.28(+0.67%)
Sep 20, 2021	41.27	42.04	41.00	41.66	939,742	-0.38(-0.91%)
Sep 17, 2021	42.83	43.04	42.01	42.04	1,586,683	-0.79(-1.85%)
Sep 16, 2021	42.64	43.21	42.64	42.83	1,753,380	+0.20(+0.46%)
Sep 15, 2021	42.22	42.81	42.15	42.64	836,912	+0.37(+0.87%)
Sep 14, 2021	42.78	42.99	42.12	42.27	512,111	-0.38(-0.90%)
Sep 13, 2021	42.49	43.10	42.49	42.65	956,583	+0.55(+1.31%)
Sep 10, 2021	42.96	43.07	42.09	42.10	685,623	-0.73(-1.71%)
Sep 09, 2021	43.58	43.79	42.82	42.83	354,231	-1.01(-2.31%)
Sep 08, 2021	43.76	44.31	43.64	43.84	655,279	-0.16(-0.37%)
Sep 07, 2021	44.10	44.16	43.67	44.01	735,170	-0.22(-0.50%)
Sep 03, 2021	44.45	44.45	43.84	44.23	458,657	-0.23(-0.52%)
Sep 02, 2021	44.36	44.52	44.01	44.46	646,652	+0.16(+0.37%)

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.