Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	42.25	42.27	40.32	40.40	4,792,200	-2.54(-5.92%)
Nov 29, 2021	43.70	43.85	42.74	42.94	1,613,003	-0.20(-0.47%)
Nov 26, 2021	42.15	43.29	41.41	43.14	1,625,489	-0.47(-1.07%)
Nov 24, 2021	44.41	44.60	43.56	43.61	1,331,266	-1.07(-2.40%)
Nov 23, 2021	45.04	45.37	44.53	44.68	1,392,672	-0.14(-0.31%)
Nov 22, 2021	43.71	45.15	43.59	44.82	1,437,129	+1.28(+2.93%)
Nov 19, 2021	44.08	44.20	43.36	43.54	2,005,234	-1.15(-2.56%)
Nov 18, 2021	45.72	44.92	44.67	44.69	1,376,485	-0.94(-2.06%)
Nov 17, 2021	45.49	46.00	45.21	45.63	2,036,054	-0.17(-0.37%)
Nov 16, 2021	45.88	46.54	45.67	45.79	1,538,852	+0.06(+0.12%)
Nov 15, 2021	45.71	46.07	45.07	45.74	1,945,934	+0.12(+0.27%)
Nov 12, 2021	46.20	46.40	45.58	45.62	1,308,041	-0.64(-1.39%)
Nov 11, 2021	45.66	46.49	45.40	46.26	1,466,541	+0.61(+1.35%)
Nov 10, 2021	44.74			45.65	2,360,511	+0.57(+1.26%)
Nov 09, 2021	44.59	45.97	44.48	45.08	2,769,125	-0.42(-0.92%)
Nov 08, 2021	45.40	46.14	45.18	45.50	2,851,236	+0.33(+0.74%)
Nov 05, 2021	44.89	46.18	44.74	45.16	2,124,841	+0.73(+1.65%)
Nov 04, 2021	44.61	45.21	44.19	44.43	1,350,930	-0.42(-0.93%)
Nov 03, 2021	43.61	45.25	43.61	44.85	3,760,152	+1.19(+2.72%)
Nov 02, 2021	44.50	44.56	43.49	43.66	1,863,050	-0.60(-1.36%)
Nov 01, 2021	43.11	44.74	43.82	44.26	2,056,605	-0.29(-0.64%)
Oct 29, 2021	45.29	45.74	44.45	44.55	2,174,443	-0.78(-1.72%)
Oct 28, 2021	44.68	45.40	44.32	45.33	2,411,167	+1.15(+2.60%)
Oct 27, 2021	45.06	45.18	43.66	44.18	2,425,775	-1.18(-2.59%)
Oct 26, 2021	45.19			45.36	2,002,096	+0.37(+0.82%)
Oct 25, 2021	45.02	45.60	44.70	44.99	1,932,559	-0.02(-0.04%)
Oct 22, 2021	45.32	45.82	44.89	45.01	1,476,819	+0.01(+0.02%)
Oct 21, 2021	45.16	45.49	44.57	45.00	1,039,633	-0.36(-0.80%)
Oct 20, 2021	44.47	45.46	44.38	45.36	1,497,687	+0.71(+1.60%)
Oct 19, 2021	44.12	44.68	43.95	44.64	1,953,243	+0.41(+0.92%)
Oct 18, 2021	43.37	44.70	43.01	44.24	2,900,868	+1.10(+2.56%)
Oct 15, 2021	45.84	45.84	43.09	43.13	3,949,998	-2.55(-5.58%)
Oct 14, 2021	46.47	46.59	45.54	45.68	2,993,958	-0.50(-1.08%)
Oct 13, 2021	47.53	47.64	45.03	46.18	2,029,902	-1.28(-2.69%)
Oct 12, 2021	47.28	48.16	47.16	47.46	1,466,865	+0.04(+0.08%)
Oct 11, 2021	46.70	47.88	46.62	47.42	1,199,632	+0.85(+1.83%)
Oct 08, 2021	47.13	47.39	46.51	46.57	1,078,721	-0.59(-1.26%)
Oct 07, 2021	47.39	47.84	47.07	47.16	1,296,142	+0.31(+0.65%)
Oct 06, 2021	47.41	47.81	45.90	46.86	1,739,224	-0.96(-2.01%)
Oct 05, 2021	47.54	48.13	46.96	47.82	996,067	+0.33(+0.70%)
Oct 04, 2021	47.08	47.91	46.77	47.49	2,043,658	+0.31(+0.67%)
Oct 01, 2021	46.26	47.40	45.96	47.17	1,822,344	+1.02(+2.21%)
Sep 30, 2021	48.18	48.33	46.03	46.15	2,094,272	-1.90(-3.95%)
Sep 29, 2021	48.19	48.66	48.03	48.05	1,389,448	-0.09(-0.19%)
Sep 28, 2021	48.39	48.58	47.86	48.15	1,314,038	+0.24(+0.50%)
Sep 27, 2021	46.85	48.41	46.85	47.91	1,091,449	+1.18(+2.52%)
Sep 24, 2021	46.40	47.16	46.27	46.73	1,005,008	+0.22(+0.48%)
Sep 23, 2021	45.62	46.73	45.62	46.51	1,447,757	+1.26(+2.78%)
Sep 22, 2021	45.02	45.76	44.82	45.25	1,236,592	+0.61(+1.37%)
Sep 21, 2021	45.36	45.62	44.54	44.64	1,250,418	-0.44(-0.97%)
Sep 20, 2021	44.89	45.27	44.35	45.07	1,738,666	-0.97(-2.11%)
Sep 17, 2021	46.87	47.02	45.77	46.04	3,244,100	-0.87(-1.86%)
Sep 16, 2021	47.17	47.40	46.78	46.91	2,089,658	-0.24(-0.51%)
Sep 15, 2021	46.73	47.45	46.67	47.15	1,497,076	+0.32(+0.69%)
Sep 14, 2021	47.87	47.87	46.51	46.83	1,582,771	-0.99(-2.07%)
Sep 13, 2021	48.44	48.66	47.68	47.82	1,492,078	-0.22(-0.46%)
Sep 10, 2021	48.35	48.72	47.96	48.04	1,334,176	+0.08(+0.17%)
Sep 09, 2021	47.62	48.16	47.50	47.96	1,085,352	+0.32(+0.68%)
Sep 08, 2021	47.38	47.94	47.25	47.64	892,577	-0.04(-0.08%)
Sep 07, 2021	48.69	48.69	47.54	47.67	1,154,493	-1.05(-2.15%)
Sep 03, 2021	48.65	49.19	48.58	48.72	1,937,994	+0.07(+0.15%)
Sep 02, 2021	48.05	48.68	48.02	48.65	1,291,864	+0.71(+1.49%)

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.