Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	42.24	42.26	40.31	40.39	4,793,054	-2.54(-5.92%)
Nov 29, 2021	43.69	43.84	42.73	42.93	1,613,290	-0.20(-0.47%)
Nov 26, 2021	42.14	43.28	41.40	43.13	1,625,779	-0.47(-1.07%)
Nov 24, 2021	44.40	44.60	43.55	43.60	1,331,503	-1.07(-2.40%)
Nov 23, 2021	45.03	45.36	44.52	44.67	1,392,920	-0.14(-0.31%)
Nov 22, 2021	43.70	45.14	43.58	44.81	1,437,385	+1.28(+2.93%)
Nov 19, 2021	44.07	44.19	43.35	43.53	2,005,591	-1.14(-2.56%)
Nov 18, 2021	45.71	44.92	44.66	44.68	1,376,730	-0.94(-2.06%)
Nov 17, 2021	45.48	45.99	45.20	45.62	2,036,416	-0.17(-0.37%)
Nov 16, 2021	45.87	46.53	45.67	45.79	1,539,127	+0.06(+0.12%)
Nov 15, 2021	45.70	46.07	45.06	45.73	1,946,281	+0.12(+0.27%)
Nov 12, 2021	46.19	46.39	45.57	45.61	1,308,274	-0.64(-1.39%)
Nov 11, 2021	45.65	46.48	45.40	46.25	1,466,802	+0.61(+1.35%)
Nov 10, 2021	44.73			45.64	2,360,932	+0.57(+1.26%)
Nov 09, 2021	44.59	45.96	44.47	45.07	2,769,618	-0.42(-0.92%)
Nov 08, 2021	45.40	46.13	45.17	45.49	2,851,744	+0.33(+0.74%)
Nov 05, 2021	44.88	46.17	44.73	45.16	2,125,219	+0.73(+1.65%)
Nov 04, 2021	44.60	45.20	44.18	44.42	1,351,171	-0.42(-0.93%)
Nov 03, 2021	43.60	45.24	43.60	44.84	3,760,821	+1.19(+2.72%)
Nov 02, 2021	44.49	44.55	43.48	43.66	1,863,381	-0.60(-1.36%)
Nov 01, 2021	43.10	44.73	43.81	44.26	2,056,971	-0.29(-0.64%)
Oct 29, 2021	45.28	45.73	44.44	44.54	2,174,830	-0.78(-1.72%)
Oct 28, 2021	44.67	45.40	44.31	45.32	2,411,597	+1.15(+2.60%)
Oct 27, 2021	45.05	45.17	43.66	44.17	2,426,207	-1.18(-2.59%)
Oct 26, 2021	45.18			45.35	2,002,453	+0.37(+0.82%)
Oct 25, 2021	45.02	45.60	44.70	44.98	1,932,903	-0.02(-0.04%)
Oct 22, 2021	45.31	45.81	44.88	45.00	1,477,082	+0.01(+0.02%)
Oct 21, 2021	45.16	45.48	44.56	44.99	1,039,818	-0.36(-0.80%)
Oct 20, 2021	44.46	45.45	44.37	45.35	1,497,954	+0.71(+1.60%)
Oct 19, 2021	44.11	44.67	43.94	44.64	1,953,590	+0.41(+0.92%)
Oct 18, 2021	43.36	44.69	43.01	44.23	2,901,385	+1.10(+2.56%)
Oct 15, 2021	45.83	45.83	43.08	43.13	3,950,701	-2.55(-5.58%)
Oct 14, 2021	46.46	46.58	45.53	45.67	2,994,491	-0.50(-1.08%)
Oct 13, 2021	47.53	47.63	45.03	46.17	2,030,264	-1.28(-2.69%)
Oct 12, 2021	47.27	48.16	47.16	47.45	1,467,126	+0.04(+0.08%)
Oct 11, 2021	46.69	47.87	46.61	47.41	1,199,846	+0.85(+1.83%)
Oct 08, 2021	47.12	47.38	46.50	46.56	1,078,913	-0.59(-1.26%)
Oct 07, 2021	47.38	47.83	47.06	47.16	1,296,373	+0.31(+0.65%)
Oct 06, 2021	47.41	47.80	45.89	46.85	1,739,534	-0.96(-2.01%)
Oct 05, 2021	47.54	48.12	46.95	47.81	996,245	+0.33(+0.70%)
Oct 04, 2021	47.07	47.91	46.76	47.48	2,044,022	+0.31(+0.67%)
Oct 01, 2021	46.25	47.40	45.95	47.16	1,822,669	+1.02(+2.21%)
Sep 30, 2021	48.17	48.32	46.03	46.15	2,094,645	-1.90(-3.95%)
Sep 29, 2021	48.18	48.66	48.03	48.04	1,389,696	-0.09(-0.19%)
Sep 28, 2021	48.38	48.57	47.85	48.14	1,314,272	+0.24(+0.50%)
Sep 27, 2021	46.84	48.40	46.84	47.90	1,091,643	+1.18(+2.52%)
Sep 24, 2021	46.40	47.16	46.26	46.72	1,005,187	+0.22(+0.48%)
Sep 23, 2021	45.61	46.73	45.61	46.50	1,448,015	+1.26(+2.78%)
Sep 22, 2021	45.01	45.75	44.81	45.24	1,236,812	+0.61(+1.37%)
Sep 21, 2021	45.35	45.61	44.53	44.63	1,250,641	-0.44(-0.97%)
Sep 20, 2021	44.88	45.27	44.34	45.06	1,738,975	-0.97(-2.11%)
Sep 17, 2021	46.86	47.01	45.77	46.03	3,244,678	-0.87(-1.86%)
Sep 16, 2021	47.16	47.39	46.78	46.91	2,090,030	-0.24(-0.51%)
Sep 15, 2021	46.72	47.44	46.66	47.15	1,497,343	+0.32(+0.69%)
Sep 14, 2021	47.86	47.86	46.50	46.82	1,583,053	-0.99(-2.07%)
Sep 13, 2021	48.43	48.66	47.67	47.81	1,492,343	-0.22(-0.46%)
Sep 10, 2021	48.34	48.71	47.95	48.04	1,334,414	+0.08(+0.17%)
Sep 09, 2021	47.61	48.16	47.49	47.95	1,085,546	+0.32(+0.68%)
Sep 08, 2021	47.37	47.93	47.24	47.63	892,736	-0.04(-0.08%)
Sep 07, 2021	48.68	48.68	47.54	47.66	1,154,699	-1.05(-2.15%)
Sep 03, 2021	48.64	49.18	48.57	48.71	1,938,339	+0.07(+0.15%)
Sep 02, 2021	48.04	48.67	48.01	48.64	1,292,094	+0.71(+1.49%)

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.