Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	43.78	44.26	43.19	43.67	749,236	-0.39(-0.89%)
Nov 29, 2021	45.59	45.60	43.88	44.06	744,868	-1.03(-2.28%)
Nov 26, 2021	45.32	45.73	44.16	45.09	465,982	-1.25(-2.70%)
Nov 24, 2021	46.10	47.34	46.07	46.34	338,628	-0.27(-0.58%)
Nov 23, 2021	46.64	47.07	45.84	46.61	494,018	-0.21(-0.45%)
Nov 22, 2021	47.52	48.22	46.77	46.82	488,769	-0.35(-0.74%)
Nov 19, 2021	46.65	47.32	46.50	47.17	467,786	+0.12(+0.26%)
Nov 18, 2021	47.49	47.10	46.81	47.05	479,733	-0.28(-0.59%)
Nov 17, 2021	48.36	48.57	46.78	47.33	586,254	-1.19(-2.45%)
Nov 16, 2021	47.86	48.66	47.34	48.52	940,791	+0.71(+1.49%)
Nov 15, 2021	45.20	47.84	45.20	47.81	919,041	+3.02(+6.74%)
Nov 12, 2021	43.72	44.89	43.50	44.79	574,941	+1.19(+2.73%)
Nov 11, 2021	43.37	44.22	43.08	43.60	466,320	+0.12(+0.28%)
Nov 10, 2021	44.39			43.48	784,687	-1.13(-2.53%)
Nov 09, 2021	45.23	45.98	44.29	44.61	835,242	-0.38(-0.84%)
Nov 08, 2021	46.30	46.65	44.52	44.99	815,679	-1.01(-2.20%)
Nov 05, 2021	47.81	48.24	45.44	46.00	942,167	-1.05(-2.23%)
Nov 04, 2021	46.00	48.75	45.00	47.05	2,278,293	+3.64(+8.39%)
Nov 03, 2021	42.34	43.59	42.31	43.41	1,068,718	+0.87(+2.05%)
Nov 02, 2021	42.75	43.12	41.86	42.54	493,886	-0.17(-0.40%)
Nov 01, 2021	41.86	43.10	41.84	42.71	431,059	+0.87(+2.08%)
Oct 29, 2021	41.05	41.98	41.05	41.84	447,441	+0.66(+1.60%)
Oct 28, 2021	41.25	41.84	41.09	41.18	571,405	+0.17(+0.41%)
Oct 27, 2021	42.02	42.08	40.99	41.01	449,425	-1.07(-2.54%)
Oct 26, 2021	43.57		42.07	42.08	395,329	-1.40(-3.22%)
Oct 25, 2021	43.90	44.48	43.35	43.48	449,353	-0.30(-0.69%)
Oct 22, 2021	43.94	44.48	43.56	43.78	472,076	+0.07(+0.16%)
Oct 21, 2021	42.52	43.74	42.41	43.71	464,037	+1.21(+2.85%)
Oct 20, 2021	41.92	42.55	41.92	42.50	286,553	+0.44(+1.05%)
Oct 19, 2021	42.15	42.41	41.60	42.06	275,705	+0.06(+0.14%)
Oct 18, 2021	41.12	42.25	40.85	42.00	313,167	+0.70(+1.69%)
Oct 15, 2021	43.00	43.00	41.30	41.30	404,114	-0.71(-1.69%)
Oct 14, 2021	41.42	42.92	41.19	42.01	497,475	+0.86(+2.09%)
Oct 13, 2021	41.61	41.67	40.92	41.15	259,329	-0.29(-0.70%)
Oct 12, 2021	40.98	41.74	40.73	41.44	247,755	+0.79(+1.94%)
Oct 11, 2021	41.10	41.38	40.54	40.65	309,933	-0.53(-1.29%)
Oct 08, 2021	41.81	42.16	41.10	41.18	292,120	-0.65(-1.55%)
Oct 07, 2021	40.75	41.98	40.75	41.83	445,781	+1.35(+3.33%)
Oct 06, 2021	40.87	41.10	40.30	40.48	345,852	-0.80(-1.94%)
Oct 05, 2021	40.73	41.82	40.18	41.28	384,734	+0.65(+1.60%)
Oct 04, 2021	40.76	41.50	40.15	40.63	494,995	-0.48(-1.17%)
Oct 01, 2021	40.45	41.48	39.36	41.11	720,325	+0.80(+1.98%)
Sep 30, 2021	41.40	41.40	40.25	40.31	521,126	-0.78(-1.90%)
Sep 29, 2021	41.58	41.58	40.88	41.09	312,780	+0.12(+0.29%)
Sep 28, 2021	41.61	41.93	40.59	40.97	379,385	-0.84(-2.01%)
Sep 27, 2021	41.71	42.25	41.32	41.81	344,237	+0.20(+0.48%)
Sep 24, 2021	41.66	42.13	40.82	41.61	311,664	-0.27(-0.64%)
Sep 23, 2021	41.38	42.38	40.92	41.88	359,058	+1.01(+2.47%)
Sep 22, 2021	40.40	41.36	40.22	40.87	307,069	+0.52(+1.29%)
Sep 21, 2021	40.90	41.34	40.02	40.35	315,255	-0.43(-1.05%)
Sep 20, 2021	40.44	41.10	39.86	40.78	657,700	-0.78(-1.88%)
Sep 17, 2021	41.15	42.03	40.91	41.56	1,218,533	+0.34(+0.82%)
Sep 16, 2021	42.46	42.99	41.14	41.22	473,779	-1.12(-2.65%)
Sep 15, 2021	41.21	42.43	40.84	42.34	671,642	+1.09(+2.64%)
Sep 14, 2021	41.80	42.20	40.79	41.25	542,201	-0.22(-0.53%)
Sep 13, 2021	41.50	41.79	40.73	41.47	510,852	+0.03(+0.07%)
Sep 10, 2021	41.00	42.12	40.60	41.44	867,525	+1.16(+2.88%)
Sep 09, 2021	38.58	40.73	38.58	40.28	613,257	+1.50(+3.87%)
Sep 08, 2021	39.40	39.48	37.95	38.78	724,537	-0.65(-1.65%)
Sep 07, 2021	40.45	41.15	39.42	39.43	630,480	-1.04(-2.57%)
Sep 03, 2021	40.13	40.48	39.66	40.47	660,783	+0.24(+0.60%)
Sep 02, 2021	41.06	41.46	39.90	40.23	574,425	-1.15(-2.78%)

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.