Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	41.06	41.14	39.71	39.93	7,034,638	-1.49(-3.60%)
Nov 29, 2021	42.25	42.25	41.39	41.42	3,102,450	-0.27(-0.65%)
Nov 26, 2021	40.74	41.93	40.51	41.69	2,657,061	-0.02(-0.04%)
Nov 24, 2021	42.43	42.43	41.63	41.71	2,157,884	-0.67(-1.57%)
Nov 23, 2021	42.60	42.63	42.11	42.38	2,193,758	-0.11(-0.27%)
Nov 22, 2021	41.77	42.77	41.15	42.49	3,782,736	+0.75(+1.81%)
Nov 19, 2021	42.17	42.34	41.46	41.74	3,328,326	-0.87(-2.04%)
Nov 18, 2021	42.89	42.60	42.48	42.60	2,492,984	-0.32(-0.74%)
Nov 17, 2021	43.11	43.29	42.78	42.92	2,680,729	-0.30(-0.69%)
Nov 16, 2021	43.34	43.72	43.20	43.22	2,193,718	-0.16(-0.36%)
Nov 15, 2021	43.33	43.40	43.02	43.38	2,871,401	+0.15(+0.34%)
Nov 12, 2021	43.65	44.00	43.13	43.23	2,795,786	-0.36(-0.82%)
Nov 11, 2021	43.33	43.70	42.98	43.58	2,424,593	+0.39(+0.91%)
Nov 10, 2021	42.98			43.19	3,865,910	+0.37(+0.85%)
Nov 09, 2021	42.74	43.07	42.50	42.83	2,965,325	-0.05(-0.12%)
Nov 08, 2021	42.71	43.10	42.45	42.88	3,769,527	+0.41(+0.96%)
Nov 05, 2021	42.57	43.22	42.43	42.47	2,599,834	+0.10(+0.25%)
Nov 04, 2021	43.26	43.63	42.17	42.37	3,336,928	-1.01(-2.32%)
Nov 03, 2021	42.35	43.48	42.35	43.38	3,722,651	+0.83(+1.96%)
Nov 02, 2021	42.79	43.32	42.45	42.54	4,536,224	-0.13(-0.31%)
Nov 01, 2021	42.46	43.19	42.39	42.67	4,929,086	-0.50(-1.15%)
Oct 29, 2021	43.21	44.02	43.03	43.17	3,668,345	-0.02(-0.04%)
Oct 28, 2021	43.52	43.91	43.06	43.18	4,361,966	-0.43(-0.98%)
Oct 27, 2021	45.12	45.48	43.26	43.61	6,036,988	-2.49(-5.39%)
Oct 26, 2021	46.17			46.10	3,344,961	+0.05(+0.11%)
Oct 25, 2021	46.17	46.50	45.84	46.04	2,056,539	-0.04(-0.09%)
Oct 22, 2021	46.45	46.90	46.02	46.09	2,623,109	-0.11(-0.24%)
Oct 21, 2021	46.48	46.75	45.84	46.20	1,932,669	-0.32(-0.69%)
Oct 20, 2021	45.20	46.78	45.20	46.52	3,210,724	+1.28(+2.82%)
Oct 19, 2021	45.37	45.63	44.96	45.24	4,400,791	-0.70(-1.53%)
Oct 18, 2021	46.04	46.37	45.80	45.95	4,255,195	-0.36(-0.77%)
Oct 15, 2021	48.01	48.10	45.70	46.30	8,291,351	-2.20(-4.53%)
Oct 14, 2021	48.40	48.66	47.73	48.50	2,613,939	+0.46(+0.96%)
Oct 13, 2021	48.17	49.16	46.98	48.04	3,499,297	-0.40(-0.83%)
Oct 12, 2021	48.23	49.04	47.94	48.44	2,230,575	-0.01(-0.02%)
Oct 11, 2021	47.58	48.80	47.54	48.45	2,655,014	+1.18(+2.50%)
Oct 08, 2021	46.97	47.53	46.97	47.27	2,804,697	+0.11(+0.24%)
Oct 07, 2021	47.34	47.64	47.10	47.16	1,732,007	+0.20(+0.43%)
Oct 06, 2021	46.94	47.30	46.15	46.96	2,174,554	-0.27(-0.57%)
Oct 05, 2021	46.84	47.52	46.43	47.23	2,388,427	+0.44(+0.95%)
Oct 04, 2021	46.07	47.03	46.07	46.78	3,655,887	+0.50(+1.07%)
Oct 01, 2021	46.32	46.65	45.57	46.29	3,144,729	+0.27(+0.58%)
Sep 30, 2021	47.29	47.31	45.97	46.02	3,505,661	-1.02(-2.17%)
Sep 29, 2021	46.93	47.35	46.67	47.04	2,271,450	+0.12(+0.25%)
Sep 28, 2021	47.44	47.62	46.87	46.93	2,017,051	-0.26(-0.54%)
Sep 27, 2021	46.75	47.52	46.75	47.18	2,160,862	+0.30(+0.63%)
Sep 24, 2021	46.99	47.49	46.75	46.89	2,109,556	-0.11(-0.23%)
Sep 23, 2021	46.57	47.45	46.53	46.99	2,106,273	+0.80(+1.73%)
Sep 22, 2021	45.87	46.59	45.81	46.19	2,635,514	+0.75(+1.65%)
Sep 21, 2021	46.20	46.25	45.31	45.45	2,170,869	-0.54(-1.18%)
Sep 20, 2021	45.68	46.05	45.10	45.99	3,239,693	-0.59(-1.27%)
Sep 17, 2021	47.47	47.63	46.35	46.58	5,555,608	-1.04(-2.18%)
Sep 16, 2021	47.87	48.01	47.60	47.62	2,502,217	-0.07(-0.14%)
Sep 15, 2021	47.45	47.85	47.33	47.68	2,783,510	+0.16(+0.33%)
Sep 14, 2021	48.29	48.29	47.45	47.53	2,458,251	-0.70(-1.45%)
Sep 13, 2021	48.37	48.66	48.01	48.23	2,489,849	+0.21(+0.43%)
Sep 10, 2021	48.47	48.87	48.01	48.02	1,998,129	-0.19(-0.39%)
Sep 09, 2021	48.02	48.63	47.95	48.21	1,831,364	+0.09(+0.19%)
Sep 08, 2021	48.05	48.42	47.91	48.12	2,524,451	-0.19(-0.39%)
Sep 07, 2021	48.94	49.07	48.15	48.31	3,819,944	-1.00(-2.04%)
Sep 03, 2021	49.62	49.70	49.12	49.31	2,013,603	-0.31(-0.63%)
Sep 02, 2021	49.44	49.65	49.28	49.63	1,651,747	+0.38(+0.77%)

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.