Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	45.37	45.84	44.62	45.48	629,966	-0.24(-0.53%)
Nov 29, 2021	46.85	46.85	45.57	45.73	461,707	-0.39(-0.86%)
Nov 26, 2021	46.93	47.13	45.74	46.12	329,645	-1.84(-3.84%)
Nov 24, 2021	47.55	48.04	47.16	47.96	200,188	+0.39(+0.81%)
Nov 23, 2021	47.89	48.32	47.35	47.58	416,880	-0.55(-1.15%)
Nov 22, 2021	48.31	49.07	47.32	48.13	315,669	-0.08(-0.16%)
Nov 19, 2021	47.50	48.53	47.50	48.21	293,130	+0.42(+0.88%)
Nov 18, 2021	48.25	48.08	47.67	47.79	423,334	-0.47(-0.97%)
Nov 17, 2021	46.97	48.35	46.63	48.26	274,179	+0.70(+1.47%)
Nov 16, 2021	46.56	47.71	46.35	47.56	285,374	+0.80(+1.71%)
Nov 15, 2021	46.53	47.07	46.29	46.76	269,174	+0.29(+0.63%)
Nov 12, 2021	46.92	46.97	46.37	46.47	345,245	-0.26(-0.56%)
Nov 11, 2021	46.90	47.22	46.53	46.73	295,902	-0.01(-0.02%)
Nov 10, 2021	47.50		46.69	46.74	273,574	-0.72(-1.52%)
Nov 09, 2021	47.52	48.23	47.32	47.46	212,157	-0.03(-0.05%)
Nov 08, 2021	47.75	48.37	47.34	47.48	318,109	-0.39(-0.82%)
Nov 05, 2021	48.22	48.69	47.76	47.88	355,211	+0.08(+0.18%)
Nov 04, 2021	48.12	48.76	47.64	47.79	569,210	+0.01(+0.02%)
Nov 03, 2021	44.42	48.00	44.42	47.79	767,948	+3.05(+6.82%)
Nov 02, 2021	45.27	45.43	44.57	44.74	585,900	-0.54(-1.19%)
Nov 01, 2021	44.01	45.37	43.85	45.27	503,816	+1.36(+3.10%)
Oct 29, 2021	44.22	44.42	43.63	43.91	748,402	-0.29(-0.67%)
Oct 28, 2021	44.49	44.57	43.70	44.21	691,202	-0.17(-0.38%)
Oct 27, 2021	45.90	45.66	43.97	44.38	757,701	-1.00(-2.20%)
Oct 26, 2021	49.57		45.33	45.37	787,693	-2.18(-4.58%)
Oct 25, 2021	46.67	47.65	46.58	47.55	671,908	+0.93(+2.00%)
Oct 22, 2021	45.95	46.74	45.95	46.62	435,766	+0.93(+2.04%)
Oct 21, 2021	45.42	45.71	44.81	45.69	1,410,729	+0.32(+0.70%)
Oct 20, 2021	45.20	45.68	44.73	45.37	664,477	+0.07(+0.15%)
Oct 19, 2021	45.61	45.61	45.01	45.30	295,774	-0.04(-0.09%)
Oct 18, 2021	46.20	46.38	45.23	45.34	405,662	-1.06(-2.28%)
Oct 15, 2021	46.72	46.95	46.32	46.40	802,111	+0.37(+0.80%)
Oct 14, 2021	45.45	46.30	45.41	46.03	490,682	+0.45(+1.00%)
Oct 13, 2021	45.28	45.92	44.74	45.58	496,895	+0.33(+0.72%)
Oct 12, 2021	44.07	45.79	44.07	45.25	479,148	+1.26(+2.86%)
Oct 11, 2021	43.69	44.21	43.69	43.99	701,706	+0.37(+0.85%)
Oct 08, 2021	43.69	44.12	43.50	43.62	344,235	-0.02(-0.04%)
Oct 07, 2021	43.74	44.16	43.58	43.64	559,496	-0.03(-0.08%)
Oct 06, 2021	44.56	45.21	42.64	43.67	392,689	+0.52(+1.21%)
Oct 05, 2021	43.82	43.95	43.15	43.15	408,701	-0.75(-1.70%)
Oct 04, 2021	43.27	43.93	43.20	43.90	459,602	+0.62(+1.44%)
Oct 01, 2021	43.40	44.32	42.35	43.27	448,768	-0.06(-0.14%)
Sep 30, 2021	45.39	45.43	43.31	43.33	427,147	-1.68(-3.73%)
Sep 29, 2021	44.48	45.32	44.06	45.01	313,525	+0.59(+1.32%)
Sep 28, 2021	44.62	44.85	44.30	44.43	424,241	-0.39(-0.88%)
Sep 27, 2021	45.07	45.40	44.73	44.82	513,777	-0.13(-0.30%)
Sep 24, 2021	45.01	45.51	44.62	44.95	319,960	-0.25(-0.56%)
Sep 23, 2021	45.03	45.78	45.03	45.21	415,022	+0.31(+0.69%)
Sep 22, 2021	44.27	45.25	44.01	44.90	265,291	+1.04(+2.38%)
Sep 21, 2021	44.53	44.53	43.22	43.85	486,804	+0.52(+1.20%)
Sep 20, 2021	43.63	43.95	42.94	43.33	503,588	-1.21(-2.72%)
Sep 17, 2021	44.09	44.90	44.08	44.54	1,436,522	+0.79(+1.81%)
Sep 16, 2021	43.42	43.83	42.94	43.75	517,119	+0.26(+0.60%)
Sep 15, 2021	42.27	43.53	42.02	43.49	600,924	+1.37(+3.25%)
Sep 14, 2021	42.82	43.04	41.91	42.12	537,270	-0.61(-1.44%)
Sep 13, 2021	43.51	43.76	42.69	42.74	532,310	-0.41(-0.95%)
Sep 10, 2021	43.07	43.62	43.05	43.15	324,791	+0.29(+0.68%)
Sep 09, 2021	44.09	44.20	42.83	42.85	510,403	-1.21(-2.74%)
Sep 08, 2021	44.59	44.59	43.68	44.06	513,189	-0.62(-1.38%)
Sep 07, 2021	45.50	45.50	44.50	44.68	360,147	-0.89(-1.96%)
Sep 03, 2021	44.90	45.71	44.30	45.57	598,660	+0.76(+1.69%)
Sep 02, 2021	44.23	44.96	44.07	44.81	548,945	+0.79(+1.80%)

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.