Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	43.26	43.40	42.50	42.79	1,844,528	-0.58(-1.33%)
Nov 29, 2021	43.32	43.72	41.49	43.36	2,440,429	-0.08(-0.19%)
Nov 26, 2021	43.77	43.83	43.20	43.44	1,644,602	-0.75(-1.69%)
Nov 24, 2021	44.02	44.26	43.87	44.19	2,030,234	-0.70(-1.56%)
Nov 23, 2021	44.67	44.87	44.62	44.89	1,196,934	-0.05(-0.12%)
Nov 22, 2021	44.91	45.50	44.87	44.94	2,960,379	-0.59(-1.30%)
Nov 19, 2021	45.32	45.56	45.22	45.54	2,443,188	+0.41(+0.92%)
Nov 18, 2021	45.35	45.34	45.09	45.12	2,162,764	-0.76(-1.65%)
Nov 17, 2021	46.03	46.11	45.88	45.88	1,131,560	+0.09(+0.20%)
Nov 16, 2021	46.09	46.18	45.77	45.79	842,203	-0.17(-0.37%)
Nov 15, 2021	46.01	46.24	45.90	45.96	1,397,041	+0.30(+0.65%)
Nov 12, 2021	46.09	46.09	45.66	45.66	1,183,165	-0.70(-1.51%)
Nov 11, 2021	46.29	46.38	46.15	46.37	674,135	+0.19(+0.41%)
Nov 10, 2021	46.59		46.06	46.18	1,260,990	+0.07(+0.16%)
Nov 09, 2021	46.29	46.41	46.04	46.10	1,435,954	+0.14(+0.29%)
Nov 08, 2021	46.02	46.28	45.87	45.97	962,368	-0.16(-0.35%)
Nov 05, 2021	45.97	46.20	45.82	46.13	1,394,207	-0.45(-0.97%)
Nov 04, 2021	46.76	46.77	46.25	46.58	978,253	-0.50(-1.07%)
Nov 03, 2021	46.94	47.29	46.91	47.08	2,233,124	+0.38(+0.81%)
Nov 02, 2021	46.83	46.99	46.45	46.71	1,947,000	+0.57(+1.23%)
Nov 01, 2021	45.72	46.26	45.81	46.14	1,707,065	+0.78(+1.73%)
Oct 29, 2021	45.07	45.66	44.80	45.36	3,465,956	+0.26(+0.58%)
Oct 28, 2021	44.95	45.49	44.94	45.10	2,778,759	+0.51(+1.15%)
Oct 27, 2021	45.05	45.08	44.58	44.58	2,369,111	-0.35(-0.78%)
Oct 26, 2021	44.65	45.09		44.94	1,950,265	+0.15(+0.34%)
Oct 25, 2021	44.84	44.95	44.49	44.78	1,812,665	-0.12(-0.26%)
Oct 22, 2021	44.45	45.16	44.43	44.90	2,398,753	+0.64(+1.44%)
Oct 21, 2021	44.08	44.26	43.88	44.26	1,413,326	+0.14(+0.33%)
Oct 20, 2021	44.25	44.54	44.00	44.12	3,782,294	+0.89(+2.06%)
Oct 19, 2021	42.59	43.37	42.56	43.23	1,726,085	+0.03(+0.06%)
Oct 18, 2021	43.33	43.37	43.10	43.20	1,199,002	-0.74(-1.68%)
Oct 15, 2021	43.55	44.04	43.50	43.94	1,355,503	+0.23(+0.53%)
Oct 14, 2021	43.89	43.93	43.70	43.70	861,940	+0.33(+0.77%)
Oct 13, 2021	43.23	43.68	43.23	43.37	1,542,669	-0.07(-0.17%)
Oct 12, 2021	43.47	43.51	43.20	43.44	1,367,723	-0.34(-0.78%)
Oct 11, 2021	44.10	44.14	43.76	43.78	802,019	-0.30(-0.67%)
Oct 08, 2021	43.97	44.09	43.79	44.08	1,177,774	+0.37(+0.84%)
Oct 07, 2021	43.44	43.86	43.44	43.71	892,821	+0.36(+0.83%)
Oct 06, 2021	43.08	43.43	42.85	43.35	1,352,710	-0.11(-0.25%)
Oct 05, 2021	43.46	43.73	43.35	43.46	1,193,205	-0.05(-0.12%)
Oct 04, 2021	43.43	43.77	43.31	43.51	1,437,849	+0.43(+1.00%)
Oct 01, 2021	43.18	43.25	42.89	43.08	1,182,793	-0.28(-0.64%)
Sep 30, 2021	43.50	43.58	43.19	43.36	2,164,378	-0.14(-0.33%)
Sep 29, 2021	43.57	43.97	43.40	43.51	1,603,221	+0.42(+0.98%)
Sep 28, 2021	43.34	43.37	42.88	43.08	1,235,412	-0.20(-0.46%)
Sep 27, 2021	43.44	43.45	43.10	43.28	2,072,277	+0.16(+0.38%)
Sep 24, 2021	43.33	43.41	43.08	43.12	3,569,753	-0.70(-1.60%)
Sep 23, 2021	43.75	44.01	43.74	43.82	1,942,002	+0.22(+0.49%)
Sep 22, 2021	43.76	43.83	43.50	43.60	1,397,820	+0.23(+0.54%)
Sep 21, 2021	43.37	43.61	43.27	43.37	1,274,151	+0.30(+0.69%)
Sep 20, 2021	42.80	43.42	42.77	43.07	2,204,751	-0.44(-1.01%)
Sep 17, 2021	43.34	43.56	42.89	43.51	8,457,109	+0.17(+0.39%)
Sep 16, 2021	43.54	43.60	43.21	43.34	1,175,997	+0.17(+0.40%)
Sep 15, 2021	43.42	43.42	43.17	43.17	2,426,511	-0.25(-0.58%)
Sep 14, 2021	43.72	43.75	43.41	43.42	1,342,107	+0.07(+0.17%)
Sep 13, 2021	43.55	43.56	43.16	43.35	3,996,430	-0.11(-0.25%)
Sep 10, 2021	43.62	43.76	43.45	43.46	7,834,522	-0.67(-1.51%)
Sep 09, 2021	44.39	44.49	44.12	44.13	3,607,679	-0.95(-2.11%)
Sep 08, 2021	45.22	45.30	44.95	45.08	2,051,700	-1.29(-2.77%)
Sep 07, 2021	46.47	46.51	46.22	46.37	1,844,824	-0.52(-1.11%)
Sep 03, 2021	46.92	47.07	46.65	46.89	1,917,096	-0.42(-0.89%)
Sep 02, 2021	47.31	47.44	47.08	47.31	2,004,263	+0.06(+0.13%)

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.