Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	43.98	44.13	41.60	41.60	753,124	-2.49(-5.65%)
Nov 29, 2021	45.09	45.32	43.62	44.09	428,633	-0.88(-1.96%)
Nov 26, 2021	44.92	45.56	44.24	44.97	233,957	-1.13(-2.45%)
Nov 24, 2021	45.96	46.20	45.78	46.10	228,957	+0.51(+1.11%)
Nov 23, 2021	45.22	45.75	44.74	45.60	295,839	+0.89(+1.99%)
Nov 22, 2021	44.57	45.23	44.29	44.71	281,151	+0.36(+0.80%)
Nov 19, 2021	45.14	45.31	44.25	44.35	296,942	-1.14(-2.50%)
Nov 18, 2021	45.95	46.12	45.47	45.49	154,797	-0.35(-0.76%)
Nov 17, 2021	46.62	46.80	45.70	45.84	166,348	-0.78(-1.67%)
Nov 16, 2021	46.18	46.80	46.15	46.62	133,514	+0.14(+0.30%)
Nov 15, 2021	46.91	46.91	46.11	46.48	171,966	-0.32(-0.69%)
Nov 12, 2021	46.67	46.91	46.32	46.80	177,805	+0.71(+1.53%)
Nov 11, 2021	45.89	46.22	45.57	46.10	163,909	-0.22(-0.47%)
Nov 10, 2021	46.63			46.31	266,022	-0.66(-1.41%)
Nov 09, 2021	46.67	47.12	46.58	46.98	164,031	+0.07(+0.14%)
Nov 08, 2021	46.98	47.56	46.70	46.91	212,695	-0.07(-0.16%)
Nov 05, 2021	46.86	46.99	46.00	46.98	326,359	+0.52(+1.13%)
Nov 04, 2021	46.13	46.68	45.99	46.46	289,709	+0.42(+0.92%)
Nov 03, 2021	45.76	46.15	45.60	46.04	269,914	+0.18(+0.39%)
Nov 02, 2021	46.74	46.76	45.60	45.86	323,361	-0.35(-0.76%)
Nov 01, 2021	46.48	46.08	45.72	46.21	426,928	+0.13(+0.28%)
Oct 29, 2021	45.75	46.13	45.68	46.08	258,772	+0.45(+0.98%)
Oct 28, 2021	45.96	47.02	45.36	45.63	408,786	+0.08(+0.18%)
Oct 27, 2021	45.39	45.86	44.94	45.55	246,460	+0.17(+0.38%)
Oct 26, 2021	45.43			45.37	311,231	-0.06(-0.13%)
Oct 25, 2021	44.76	45.94	44.29	45.43	531,192	+0.54(+1.20%)
Oct 22, 2021	44.25	45.17	44.06	44.89	294,093	+0.99(+2.25%)
Oct 21, 2021	43.49	44.29	43.31	43.90	272,783	+0.42(+0.96%)
Oct 20, 2021	43.18	43.84	43.11	43.49	197,197	+0.34(+0.80%)
Oct 19, 2021	42.94	43.29	42.69	43.14	172,989	+0.40(+0.94%)
Oct 18, 2021	42.62	42.96	42.41	42.74	159,416	+0.12(+0.29%)
Oct 15, 2021	42.56	43.02	42.46	42.62	228,224	-0.06(-0.13%)
Oct 14, 2021	41.47	42.77	41.27	42.68	281,516	+1.67(+4.06%)
Oct 13, 2021	40.65	41.13	40.61	41.01	309,923	+0.55(+1.35%)
Oct 12, 2021	40.86	41.09	40.39	40.46	265,120	-0.34(-0.82%)
Oct 11, 2021	41.83	41.83	40.80	40.80	282,266	-0.63(-1.52%)
Oct 08, 2021	41.34	41.97	41.03	41.43	273,778	+0.40(+0.98%)
Oct 07, 2021	41.26	41.69	41.00	41.03	262,647	+0.12(+0.30%)
Oct 06, 2021	41.01	41.24	40.55	40.90	255,361	-0.42(-1.03%)
Oct 05, 2021	41.16	41.66	40.89	41.33	190,853	+0.20(+0.50%)
Oct 04, 2021	41.17	41.57	40.67	41.12	242,258	-0.38(-0.91%)
Oct 01, 2021	40.47	41.75	40.30	41.50	204,832	+0.99(+2.44%)
Sep 30, 2021	40.86	41.25	40.26	40.51	208,860	-0.18(-0.44%)
Sep 29, 2021	40.85	40.89	40.18	40.69	298,856	+0.06(+0.14%)
Sep 28, 2021	41.77	41.89	40.53	40.63	461,636	-1.59(-3.75%)
Sep 27, 2021	42.58	42.90	42.11	42.22	256,442	-0.42(-0.98%)
Sep 24, 2021	42.49	42.69	42.25	42.64	155,806	+0.16(+0.38%)
Sep 23, 2021	41.68	42.64	41.68	42.47	278,858	+0.95(+2.28%)
Sep 22, 2021	40.94	41.82	40.94	41.53	268,286	+0.94(+2.32%)
Sep 21, 2021	40.03	41.05	39.72	40.59	452,565	+1.14(+2.88%)
Sep 20, 2021	41.35	41.63	38.40	39.45	1,190,635	-3.09(-7.26%)
Sep 17, 2021	42.23	42.64	42.09	42.54	170,456	+0.24(+0.56%)
Sep 16, 2021	42.68	42.68	42.09	42.30	136,429	-0.20(-0.48%)
Sep 15, 2021	41.52	42.73	41.52	42.51	190,600	+0.86(+2.06%)
Sep 14, 2021	42.69	42.81	41.39	41.65	310,753	-0.78(-1.83%)
Sep 13, 2021	42.49	42.93	42.25	42.42	194,702	+0.11(+0.25%)
Sep 10, 2021	42.34	42.89	42.22	42.32	351,339	+0.40(+0.96%)
Sep 09, 2021	41.27	42.46	41.08	41.92	398,753	+0.51(+1.24%)
Sep 08, 2021	41.47	41.82	41.20	41.40	232,647	-0.27(-0.65%)
Sep 07, 2021	41.88	42.10	41.54	41.67	219,573	-0.38(-0.89%)
Sep 03, 2021	42.29	42.52	41.70	42.05	291,876	-0.28(-0.66%)
Sep 02, 2021	42.86	42.89	42.26	42.33	176,295	-0.36(-0.84%)

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.