Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	41.04	41.12	39.70	39.91	7,037,622	-1.49(-3.60%)
Nov 29, 2021	42.23	42.23	41.38	41.40	3,103,767	-0.27(-0.65%)
Nov 26, 2021	40.72	41.91	40.49	41.67	2,658,189	-0.02(-0.04%)
Nov 24, 2021	42.41	42.41	41.61	41.69	2,158,800	-0.67(-1.57%)
Nov 23, 2021	42.59	42.61	42.10	42.36	2,194,689	-0.11(-0.27%)
Nov 22, 2021	41.75	42.75	41.13	42.47	3,784,341	+0.75(+1.81%)
Nov 19, 2021	42.16	42.32	41.44	41.72	3,329,738	-0.87(-2.04%)
Nov 18, 2021	42.88	42.59	42.46	42.59	2,494,042	-0.32(-0.74%)
Nov 17, 2021	43.10	43.27	42.76	42.90	2,681,867	-0.30(-0.69%)
Nov 16, 2021	43.32	43.70	43.18	43.20	2,194,649	-0.16(-0.36%)
Nov 15, 2021	43.31	43.38	43.00	43.36	2,872,619	+0.15(+0.34%)
Nov 12, 2021	43.63	43.98	43.11	43.21	2,796,972	-0.36(-0.82%)
Nov 11, 2021	43.31	43.68	42.96	43.57	2,425,622	+0.39(+0.91%)
Nov 10, 2021	42.97			43.18	3,867,550	+0.36(+0.85%)
Nov 09, 2021	42.72	43.05	42.48	42.81	2,966,583	-0.05(-0.12%)
Nov 08, 2021	42.69	43.08	42.43	42.86	3,771,126	+0.41(+0.96%)
Nov 05, 2021	42.55	43.20	42.41	42.45	2,600,937	+0.10(+0.25%)
Nov 04, 2021	43.24	43.61	42.15	42.35	3,338,344	-1.01(-2.32%)
Nov 03, 2021	42.33	43.46	42.33	43.36	3,724,231	+0.83(+1.96%)
Nov 02, 2021	42.77	43.31	42.43	42.52	4,538,149	-0.13(-0.31%)
Nov 01, 2021	42.45	43.18	42.37	42.65	4,931,177	-0.50(-1.15%)
Oct 29, 2021	43.19	44.00	43.01	43.15	3,669,901	-0.02(-0.04%)
Oct 28, 2021	43.51	43.89	43.04	43.17	4,363,817	-0.43(-0.98%)
Oct 27, 2021	45.10	45.46	43.24	43.59	6,039,549	-2.48(-5.39%)
Oct 26, 2021	46.15			46.08	3,346,380	+0.05(+0.11%)
Oct 25, 2021	46.15	46.48	45.82	46.02	2,057,412	-0.04(-0.09%)
Oct 22, 2021	46.43	46.88	46.00	46.07	2,624,222	-0.11(-0.24%)
Oct 21, 2021	46.46	46.73	45.82	46.18	1,933,489	-0.32(-0.69%)
Oct 20, 2021	45.18	46.76	45.18	46.50	3,212,087	+1.28(+2.82%)
Oct 19, 2021	45.36	45.61	44.94	45.23	4,402,658	-0.70(-1.53%)
Oct 18, 2021	46.02	46.35	45.78	45.93	4,257,001	-0.36(-0.77%)
Oct 15, 2021	47.99	48.08	45.68	46.29	8,294,869	-2.20(-4.53%)
Oct 14, 2021	48.38	48.64	47.71	48.48	2,615,048	+0.46(+0.96%)
Oct 13, 2021	48.15	49.14	46.96	48.02	3,500,782	-0.40(-0.83%)
Oct 12, 2021	48.21	49.02	47.92	48.42	2,231,522	-0.01(-0.02%)
Oct 11, 2021	47.56	48.78	47.52	48.43	2,656,140	+1.18(+2.50%)
Oct 08, 2021	46.95	47.51	46.95	47.25	2,805,887	+0.11(+0.24%)
Oct 07, 2021	47.32	47.62	47.08	47.14	1,732,742	+0.20(+0.43%)
Oct 06, 2021	46.92	47.28	46.13	46.94	2,175,477	-0.27(-0.57%)
Oct 05, 2021	46.82	47.50	46.41	47.21	2,389,441	+0.44(+0.95%)
Oct 04, 2021	46.05	47.01	46.05	46.76	3,657,438	+0.50(+1.07%)
Oct 01, 2021	46.30	46.63	45.56	46.27	3,146,063	+0.27(+0.58%)
Sep 30, 2021	47.27	47.29	45.95	46.00	3,507,149	-1.02(-2.17%)
Sep 29, 2021	46.91	47.33	46.65	47.02	2,272,414	+0.12(+0.25%)
Sep 28, 2021	47.42	47.60	46.85	46.91	2,017,907	-0.25(-0.54%)
Sep 27, 2021	46.73	47.50	46.73	47.16	2,161,779	+0.30(+0.63%)
Sep 24, 2021	46.97	47.47	46.73	46.87	2,110,451	-0.11(-0.23%)
Sep 23, 2021	46.55	47.43	46.51	46.97	2,107,166	+0.80(+1.73%)
Sep 22, 2021	45.85	46.57	45.79	46.18	2,636,632	+0.75(+1.65%)
Sep 21, 2021	46.18	46.23	45.29	45.43	2,171,791	-0.54(-1.18%)
Sep 20, 2021	45.67	46.03	45.08	45.97	3,241,068	-0.59(-1.27%)
Sep 17, 2021	47.45	47.61	46.33	46.56	5,557,966	-1.04(-2.18%)
Sep 16, 2021	47.85	47.99	47.58	47.60	2,503,279	-0.07(-0.14%)
Sep 15, 2021	47.43	47.83	47.31	47.66	2,784,692	+0.16(+0.33%)
Sep 14, 2021	48.26	48.26	47.43	47.51	2,459,294	-0.70(-1.45%)
Sep 13, 2021	48.35	48.64	47.99	48.21	2,490,905	+0.21(+0.43%)
Sep 10, 2021	48.45	48.85	47.99	48.00	1,998,977	-0.19(-0.39%)
Sep 09, 2021	48.00	48.61	47.93	48.19	1,832,141	+0.09(+0.19%)
Sep 08, 2021	48.03	48.40	47.89	48.10	2,525,523	-0.19(-0.39%)
Sep 07, 2021	48.92	49.05	48.12	48.29	3,821,565	-1.00(-2.04%)
Sep 03, 2021	49.60	49.68	49.10	49.29	2,014,457	-0.31(-0.63%)
Sep 02, 2021	49.42	49.63	49.26	49.61	1,652,448	+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.