Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	43.26	43.40	41.67	41.89	7,082,794	-1.53(-3.53%)
Nov 29, 2021	43.60	43.77	43.28	43.42	3,813,400	-0.10(-0.23%)
Nov 26, 2021	44.49	44.49	43.38	43.52	2,513,976	-0.95(-2.14%)
Nov 24, 2021	43.95	44.62	43.95	44.47	2,990,392	+0.16(+0.37%)
Nov 23, 2021	45.05	45.26	43.55	44.31	5,654,012	-0.73(-1.63%)
Nov 22, 2021	46.01	46.15	44.68	45.05	6,418,642	+0.40(+0.88%)
Nov 19, 2021	44.70	44.99	44.48	44.65	3,880,022	-0.05(-0.10%)
Nov 18, 2021	45.58	44.73	44.45	44.70	5,120,490	-1.01(-2.20%)
Nov 17, 2021	46.10	46.23	45.60	45.70	4,109,758	-0.46(-1.01%)
Nov 16, 2021	46.67	46.91	46.13	46.16	4,218,488	-0.34(-0.72%)
Nov 15, 2021	46.19	46.53	46.05	46.50	5,327,176	+0.47(+1.02%)
Nov 12, 2021	46.23	46.34	45.49	46.03	3,980,454	-0.10(-0.23%)
Nov 11, 2021	46.05	46.35	45.92	46.13	3,367,698	+0.13(+0.29%)
Nov 10, 2021	45.95		45.90	46.00	4,287,878	+0.12(+0.26%)
Nov 09, 2021	45.41	46.02	45.09	45.88	4,254,456	+0.47(+1.02%)
Nov 08, 2021	45.61	45.91	45.25	45.41	5,537,454	-0.40(-0.87%)
Nov 05, 2021	45.22	45.95	44.94	45.81	8,899,252	+1.92(+4.39%)
Nov 04, 2021	43.64	44.03	43.44	43.89	3,834,120	+0.23(+0.53%)
Nov 03, 2021	43.03	43.70	43.00	43.66	5,840,826	+0.71(+1.66%)
Nov 02, 2021	42.91	43.29	42.70	42.95	4,239,472	+0.22(+0.50%)
Nov 01, 2021	42.49	42.80	42.46	42.73	4,593,964	+0.23(+0.54%)
Oct 29, 2021	42.45			42.50	5,403,068	+0.05(+0.12%)
Oct 28, 2021	42.55	42.82	42.16	42.45	3,151,598	+0.01(+0.02%)
Oct 27, 2021	43.00	42.99	41.85	42.44	4,402,114	-0.35(-0.82%)
Oct 26, 2021	42.38			42.79	5,748,676	+0.60(+1.42%)
Oct 25, 2021	42.34	42.46	42.02	42.19	4,686,558	-0.18(-0.41%)
Oct 22, 2021	42.84	43.02	42.24	42.37	2,767,214	-0.26(-0.61%)
Oct 21, 2021	42.52	42.77	42.30	42.62	8,223,306	+0.16(+0.38%)
Oct 20, 2021	43.02	43.02	42.44	42.47	6,481,790	-0.03(-0.08%)
Oct 19, 2021	42.73	42.84	42.20	42.50	6,439,134	-0.21(-0.49%)
Oct 18, 2021	42.60	43.01	42.42	42.71	3,552,594	-0.08(-0.19%)
Oct 15, 2021	42.91	43.17	42.58	42.79	7,120,136	-0.02(-0.05%)
Oct 14, 2021	42.98	43.23	42.63	42.81	7,239,910	+0.15(+0.34%)
Oct 13, 2021	42.98	43.47	42.47	42.66	5,975,824	-1.30(-2.97%)
Oct 12, 2021	44.03	44.41	43.84	43.97	3,097,128	-0.05(-0.12%)
Oct 11, 2021	44.51	44.62	43.97	44.02	2,235,412	-0.61(-1.37%)
Oct 08, 2021	45.13	45.28	44.59	44.63	3,211,028	-0.40(-0.89%)
Oct 07, 2021	45.44	45.71	45.00	45.03	3,716,510	-0.02(-0.03%)
Oct 06, 2021	44.45	45.16	44.27	45.05	3,152,672	+0.27(+0.61%)
Oct 05, 2021	44.38	45.02	44.26	44.77	3,174,818	+0.50(+1.14%)
Oct 04, 2021	44.94	45.19	44.06	44.27	5,636,130	-0.67(-1.49%)
Oct 01, 2021	44.79	45.09	44.18	44.94	3,895,756	+0.52(+1.18%)
Sep 30, 2021	44.95	45.05	44.41	44.41	4,550,668	-0.25(-0.56%)
Sep 29, 2021	44.75	45.02	44.61	44.66	2,852,850	-0.09(-0.19%)
Sep 28, 2021	45.66	45.80	44.59	44.75	4,337,144	-1.15(-2.49%)
Sep 27, 2021	46.09	46.30	45.64	45.90	3,183,498	-0.47(-1.02%)
Sep 24, 2021	46.37	46.70	46.08	46.37	2,748,488	-0.18(-0.38%)
Sep 23, 2021	46.30	46.78	46.24	46.55	2,892,712	+0.26(+0.56%)
Sep 22, 2021	46.20	46.61	45.67	46.28	3,050,044	+0.38(+0.84%)
Sep 21, 2021	46.58	46.87	45.87	45.90	2,792,390	-0.50(-1.07%)
Sep 20, 2021	47.12	47.13	45.98	46.40	3,491,686	-0.92(-1.95%)
Sep 17, 2021	47.33	47.95	46.91	47.32	6,246,702	-0.62(-1.29%)
Sep 16, 2021	47.45	48.02	47.24	47.94	2,151,680	+0.37(+0.78%)
Sep 15, 2021	47.50	47.88	47.18	47.57	3,075,810	+0.09(+0.18%)
Sep 14, 2021	47.81	48.10	47.41	47.48	3,036,638	-0.21(-0.44%)
Sep 13, 2021	48.27	48.47	47.60	47.70	2,575,180	-0.27(-0.55%)
Sep 10, 2021	48.24	48.28	47.94	47.96	2,233,832	-0.21(-0.45%)
Sep 09, 2021	48.45	48.55	48.09	48.17	1,935,452	-0.25(-0.52%)
Sep 08, 2021	47.56	48.45	47.51	48.42	2,353,334	+0.85(+1.80%)
Sep 07, 2021	48.68	48.68	47.53	47.57	3,057,824	-1.22(-2.50%)
Sep 03, 2021	48.55	48.88	48.11	48.79	2,285,432	-0.01(-0.02%)
Sep 02, 2021	48.99	49.20	48.62	48.80	2,093,380	-0.10(-0.20%)

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.