Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	43.52	43.80	40.81	43.15	75,220	-0.81(-1.84%)
Nov 29, 2021	44.99	45.62	43.83	43.96	41,830	-0.59(-1.33%)
Nov 26, 2021	45.70	45.70	43.89	44.55	23,546	-2.34(-5.00%)
Nov 24, 2021	46.50	47.50	46.32	46.89	36,685	+0.01(+0.01%)
Nov 23, 2021	47.46	47.46	46.31	46.89	59,667	-0.43(-0.91%)
Nov 22, 2021	47.04	47.66	46.50	47.32	39,987	+0.71(+1.52%)
Nov 19, 2021	45.45	47.08	45.45	46.61	283,667	+0.77(+1.67%)
Nov 18, 2021	45.74	45.91	45.47	45.84	53,805	+0.11(+0.24%)
Nov 17, 2021	47.68	47.68	45.50	45.73	54,363	-2.18(-4.54%)
Nov 16, 2021	46.72	48.12	46.72	47.91	59,279	+0.95(+2.03%)
Nov 15, 2021	47.69	47.69	46.81	46.95	40,527	-0.54(-1.14%)
Nov 12, 2021	47.03	47.84	46.67	47.49	38,119	+0.54(+1.15%)
Nov 11, 2021	47.06	47.54	46.63	46.95	31,428	-0.09(-0.18%)
Nov 10, 2021	46.35	47.19		47.04	116,477	+0.89(+1.92%)
Nov 09, 2021	46.73	46.73	45.56	46.15	74,491	-0.55(-1.18%)
Nov 08, 2021	48.55	49.05	46.54	46.70	91,011	-1.73(-3.56%)
Nov 05, 2021	46.33	49.65	46.33	48.43	63,233	+3.27(+7.24%)
Nov 04, 2021	45.64	46.17	44.82	45.16	65,602	-0.14(-0.30%)
Nov 03, 2021	45.69	46.60	44.68	45.29	87,529	-0.30(-0.66%)
Nov 02, 2021	44.88	45.75	44.87	45.59	37,667	+0.93(+2.07%)
Nov 01, 2021	44.55	45.38	44.42	44.67	58,092	+0.25(+0.56%)
Oct 29, 2021	42.15	44.51	41.96	44.42	66,954	+1.80(+4.23%)
Oct 28, 2021	41.58	42.77	41.18	42.61	41,940	+1.14(+2.74%)
Oct 27, 2021	42.18	42.49	41.23	41.48	46,361	-0.83(-1.96%)
Oct 26, 2021	42.48			42.30	35,024	-0.24(-0.57%)
Oct 25, 2021	42.04	43.31	41.83	42.55	61,836	+0.59(+1.40%)
Oct 22, 2021	42.42	43.07	41.76	41.96	24,905	-0.40(-0.93%)
Oct 21, 2021	42.39	42.58	42.04	42.35	25,610	-0.03(-0.07%)
Oct 20, 2021	42.02	42.80	39.46	42.38	26,588	+0.04(+0.09%)
Oct 19, 2021	42.45	42.69	41.76	42.34	40,987	-0.12(-0.27%)
Oct 18, 2021	42.57	43.06	42.25	42.46	22,549	-0.17(-0.41%)
Oct 15, 2021	43.30	43.39	42.52	42.63	44,129	-0.23(-0.54%)
Oct 14, 2021	42.40	42.91	41.81	42.86	35,651	+0.69(+1.65%)
Oct 13, 2021	42.54	42.59	41.80	42.17	21,784	-0.03(-0.07%)
Oct 12, 2021	42.67	43.35	42.16	42.20	25,178	-0.47(-1.11%)
Oct 11, 2021	43.16	43.58	42.64	42.67	29,313	-0.58(-1.34%)
Oct 08, 2021	43.72	43.93	43.16	43.25	15,948	-0.68(-1.54%)
Oct 07, 2021	42.94	44.13	42.46	43.93	105,978	+1.13(+2.64%)
Oct 06, 2021	42.85	43.31	42.37	42.80	33,330	-0.41(-0.94%)
Oct 05, 2021	42.86	43.52	42.58	43.20	45,607	+0.34(+0.79%)
Oct 04, 2021	43.55	44.32	42.64	42.86	38,091	-0.85(-1.94%)
Oct 01, 2021	42.77	44.08	42.50	43.71	40,695	+1.24(+2.93%)
Sep 30, 2021	43.45	43.94	42.46	42.47	35,483	-0.68(-1.59%)
Sep 29, 2021	43.21	43.81	42.96	43.15	22,389	-0.12(-0.27%)
Sep 28, 2021	43.96	43.96	43.11	43.27	23,680	-0.69(-1.58%)
Sep 27, 2021	43.77	44.54	43.77	43.96	28,468	+0.39(+0.89%)
Sep 24, 2021	43.58	44.21	43.09	43.58	21,356	-0.06(-0.13%)
Sep 23, 2021	43.08	44.20	43.08	43.64	19,728	+0.62(+1.43%)
Sep 22, 2021	42.99	43.40	42.62	43.02	15,856	+0.41(+0.95%)
Sep 21, 2021	42.96	42.96	42.25	42.61	13,034	-0.02(-0.05%)
Sep 20, 2021	42.91	43.23	41.97	42.63	23,215	-1.11(-2.54%)
Sep 17, 2021	43.55	43.80	42.70	43.74	152,538	+0.20(+0.47%)
Sep 16, 2021	43.66	43.80	43.13	43.54	24,294	-0.16(-0.38%)
Sep 15, 2021	43.28	43.70	42.84	43.70	23,900	+0.30(+0.69%)
Sep 14, 2021	44.33	44.33	42.98	43.40	30,977	-0.73(-1.66%)
Sep 13, 2021	44.13	44.39	43.64	44.14	27,097	+0.16(+0.37%)
Sep 10, 2021	44.81	44.83	43.94	43.97	23,595	-0.67(-1.49%)
Sep 09, 2021	45.30	45.38	44.64	44.64	22,216	-0.74(-1.64%)
Sep 08, 2021	46.27	46.27	44.98	45.38	26,769	-0.92(-1.98%)
Sep 07, 2021	46.35	46.39	45.76	46.30	18,476	-0.23(-0.50%)
Sep 03, 2021	45.36	47.05	45.36	46.53	38,764	+0.50(+1.09%)
Sep 02, 2021	46.25	46.42	45.53	46.03	20,628	-0.03(-0.06%)

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.