Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	39.04	39.36	38.28	38.72	1,042,551	-1.06(-2.66%)
Nov 29, 2021	40.41	40.46	39.40	39.77	683,931	-0.13(-0.32%)
Nov 26, 2021	40.88	40.92	38.76	39.90	982,973	-2.81(-6.57%)
Nov 24, 2021	41.82	42.82	41.46	42.71	540,712	+0.74(+1.77%)
Nov 23, 2021	41.38	42.17	41.38	41.96	622,321	+0.58(+1.39%)
Nov 22, 2021	41.31	41.77	40.93	41.39	516,119	+0.29(+0.71%)
Nov 19, 2021	41.55	41.95	40.73	41.09	582,999	-0.86(-2.05%)
Nov 18, 2021	42.59	42.17	41.81	41.95	420,484	-0.43(-1.00%)
Nov 17, 2021	42.19	42.40	41.51	42.38	461,245	+0.00(+0.00%)
Nov 16, 2021	43.17	43.27	42.20	42.38	427,032	-0.82(-1.89%)
Nov 15, 2021	42.74	43.22	42.51	43.20	404,057	+0.57(+1.33%)
Nov 12, 2021	43.31	43.31	42.31	42.63	418,188	-0.41(-0.95%)
Nov 11, 2021	43.27	43.45	42.81	43.04	523,775	-0.23(-0.52%)
Nov 10, 2021	43.28			43.27	459,743	-0.27(-0.61%)
Nov 09, 2021	43.46	43.62	43.06	43.53	587,728	+0.11(+0.25%)
Nov 08, 2021	45.00	45.11	43.30	43.42	602,949	-1.54(-3.44%)
Nov 05, 2021	44.87	45.51	44.43	44.97	551,108	+1.29(+2.94%)
Nov 04, 2021	44.96	45.83	43.47	43.68	518,120	-1.04(-2.33%)
Nov 03, 2021	44.18	45.26	44.01	44.73	761,454	+0.57(+1.29%)
Nov 02, 2021	43.21	44.17	42.88	44.16	760,197	+1.22(+2.84%)
Nov 01, 2021	42.17	43.12	41.72	42.94	912,228	+1.01(+2.41%)
Oct 29, 2021	42.82	43.20	41.90	41.93	870,905	-1.21(-2.81%)
Oct 28, 2021	42.42	43.17	42.26	43.14	385,208	+0.73(+1.73%)
Oct 27, 2021	43.11	43.21	41.78	42.41	880,507	-0.64(-1.49%)
Oct 26, 2021	42.55			43.05	531,566	+0.50(+1.17%)
Oct 25, 2021	42.75	43.39	42.40	42.55	766,934	-0.23(-0.54%)
Oct 22, 2021	42.88	43.12	42.55	42.78	561,359	+0.00(+0.00%)
Oct 21, 2021	43.22	43.34	42.43	42.78	427,541	-0.57(-1.32%)
Oct 20, 2021	42.77	43.36	42.51	43.35	262,294	+0.56(+1.32%)
Oct 19, 2021	43.44	43.46	42.77	42.79	379,877	-0.45(-1.04%)
Oct 18, 2021	43.63	43.90	43.02	43.24	566,383	-0.52(-1.18%)
Oct 15, 2021	44.66	44.95	43.65	43.75	348,532	-0.42(-0.96%)
Oct 14, 2021	44.21	44.53	44.01	44.18	322,346	+0.37(+0.83%)
Oct 13, 2021	43.84	43.91	43.42	43.81	344,090	-0.07(-0.15%)
Oct 12, 2021	43.41	44.13	43.27	43.88	635,527	+0.50(+1.15%)
Oct 11, 2021	43.22	43.81	42.88	43.38	251,040	+0.11(+0.25%)
Oct 08, 2021	43.57	44.14	43.22	43.27	321,851	-0.32(-0.72%)
Oct 07, 2021	43.84	44.07	43.29	43.59	394,500	+0.67(+1.57%)
Oct 06, 2021	42.53	42.95	41.39	42.91	743,785	-0.04(-0.10%)
Oct 05, 2021	43.05	43.25	42.52	42.95	528,310	-0.11(-0.25%)
Oct 04, 2021	43.15	43.78	42.79	43.06	531,812	-0.12(-0.29%)
Oct 01, 2021	41.55	43.26	41.52	43.19	919,491	+2.15(+5.25%)
Sep 30, 2021	41.97	41.97	40.97	41.03	654,988	-0.59(-1.42%)
Sep 29, 2021	42.21	42.41	41.57	41.62	312,175	-0.13(-0.32%)
Sep 28, 2021	42.42	42.51	41.71	41.76	409,229	-0.66(-1.56%)
Sep 27, 2021	42.53	43.43	42.18	42.42	1,182,300	+0.41(+0.96%)
Sep 24, 2021	42.27	42.73	41.78	42.01	484,517	-0.37(-0.88%)
Sep 23, 2021	41.94	42.74	41.68	42.39	640,971	+0.84(+2.01%)
Sep 22, 2021	41.13	41.88	41.02	41.55	498,125	+0.65(+1.60%)
Sep 21, 2021	40.98	41.27	40.74	40.90	344,878	+0.26(+0.65%)
Sep 20, 2021	39.95	40.91	39.30	40.63	541,921	-0.24(-0.59%)
Sep 17, 2021	41.34	41.56	40.81	40.87	1,172,731	-0.21(-0.50%)
Sep 16, 2021	40.67	41.48	40.45	41.08	467,597	+0.41(+1.00%)
Sep 15, 2021	40.07	40.68	39.68	40.67	462,965	+0.56(+1.40%)
Sep 14, 2021	41.15	41.15	39.88	40.11	610,235	-0.81(-1.98%)
Sep 13, 2021	39.81	41.36	39.52	40.92	1,033,185	+1.43(+3.62%)
Sep 10, 2021	40.93	40.93	39.46	39.49	599,450	-1.21(-2.97%)
Sep 09, 2021	41.76	42.05	40.69	40.70	446,964	-1.40(-3.32%)
Sep 08, 2021	42.00	42.85	41.93	42.10	481,951	-0.07(-0.16%)
Sep 07, 2021	43.00	43.04	42.05	42.16	638,535	-0.67(-1.56%)
Sep 03, 2021	42.15	42.87	41.96	42.83	1,062,661	+0.62(+1.47%)
Sep 02, 2021	42.17	42.32	41.74	42.21	418,775	+0.04(+0.10%)

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.