Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	40.83	41.94	40.77	41.59	3,046,690	+0.31(+0.75%)
Nov 29, 2021	41.55	41.80	40.88	41.28	1,923,491	+0.28(+0.69%)
Nov 26, 2021	41.10	41.63	40.54	41.00	1,635,407	-1.59(-3.74%)
Nov 24, 2021	42.13	42.89	41.89	42.59	1,230,457	-0.04(-0.09%)
Nov 23, 2021	42.61	42.93	41.76	42.63	1,322,363	-0.16(-0.36%)
Nov 22, 2021	43.03	43.47	42.26	42.79	1,232,411	+0.09(+0.20%)
Nov 19, 2021	42.68	43.15	42.47	42.70	1,674,437	-0.22(-0.52%)
Nov 18, 2021	43.36	42.96	42.67	42.92	997,298	-0.08(-0.18%)
Nov 17, 2021	44.75	44.88	42.89	43.00	1,488,514	-1.63(-3.65%)
Nov 16, 2021	44.01	45.11	43.67	44.63	1,655,094	+0.76(+1.73%)
Nov 15, 2021	43.86	44.09	43.14	43.87	1,137,624	+0.35(+0.80%)
Nov 12, 2021	42.47	44.12	42.26	43.52	1,525,186	+1.15(+2.70%)
Nov 11, 2021	42.88	43.06	42.16	42.38	1,209,343	-0.17(-0.39%)
Nov 10, 2021	43.12			42.54	1,295,206	-0.64(-1.48%)
Nov 09, 2021	43.32	43.93	43.01	43.18	1,134,872	-0.25(-0.58%)
Nov 08, 2021	43.70	44.05	43.24	43.44	1,317,187	-0.24(-0.55%)
Nov 05, 2021	44.04	44.39	43.40	43.68	1,510,792	+0.05(+0.11%)
Nov 04, 2021	43.65	44.87	43.42	43.63	1,169,631	-0.17(-0.40%)
Nov 03, 2021	42.95	44.41	42.95	43.80	1,540,029	+0.82(+1.92%)
Nov 02, 2021	43.74	44.18	42.91	42.98	2,394,953	-0.67(-1.53%)
Nov 01, 2021	43.51	44.27	43.09	43.65	1,604,283	+0.56(+1.30%)
Oct 29, 2021	43.65	44.25	42.79	43.09	2,343,455	-0.56(-1.29%)
Oct 28, 2021	45.25	45.25	42.53	43.65	5,273,679	-1.64(-3.62%)
Oct 27, 2021	45.94	46.02	44.78	45.29	2,584,585	-0.79(-1.72%)
Oct 26, 2021	46.59			46.08	826,222	-0.40(-0.85%)
Oct 25, 2021	46.35	46.67	46.10	46.48	1,295,465	+0.05(+0.10%)
Oct 22, 2021	46.46	47.13	46.18	46.43	941,988	+0.14(+0.29%)
Oct 21, 2021	45.54	46.37	45.42	46.29	1,069,627	+0.87(+1.92%)
Oct 20, 2021	44.53	45.58	44.47	45.42	868,547	+0.75(+1.67%)
Oct 19, 2021	45.30	45.53	44.53	44.68	647,269	-0.40(-0.88%)
Oct 18, 2021	43.13	45.11	43.12	45.07	1,495,846	+1.85(+4.28%)
Oct 15, 2021	44.05	44.34	43.20	43.22	918,276	-0.37(-0.84%)
Oct 14, 2021	43.15	43.97	42.84	43.59	1,374,588	+0.94(+2.20%)
Oct 13, 2021	43.38	43.43	42.54	42.65	1,926,534	-0.62(-1.43%)
Oct 12, 2021	43.49	43.85	43.26	43.27	974,654	-0.15(-0.33%)
Oct 11, 2021	43.57	44.10	43.40	43.42	918,948	-0.17(-0.40%)
Oct 08, 2021	44.41	44.67	43.55	43.59	1,019,899	-0.97(-2.17%)
Oct 07, 2021	44.34	45.40	44.25	44.56	1,426,088	+0.74(+1.68%)
Oct 06, 2021	43.42	44.09	42.80	43.82	1,892,458	-0.05(-0.11%)
Oct 05, 2021	44.23	44.81	43.81	43.87	1,951,271	-0.31(-0.70%)
Oct 04, 2021	44.92	45.03	43.97	44.18	2,724,607	-0.90(-2.00%)
Oct 01, 2021	45.20	45.56	43.99	45.08	1,886,400	+0.12(+0.26%)
Sep 30, 2021	46.74	46.74	44.98	44.97	1,940,676	-1.80(-3.85%)
Sep 29, 2021	47.19	47.31	46.49	46.77	875,387	-0.07(-0.14%)
Sep 28, 2021	47.48	48.08	46.72	46.84	2,050,757	-1.07(-2.22%)
Sep 27, 2021	47.73	48.56	47.65	47.90	1,505,369	+0.07(+0.14%)
Sep 24, 2021	47.77	48.52	47.36	47.83	1,312,678	-0.14(-0.28%)
Sep 23, 2021	48.23	48.94	47.85	47.97	1,659,064	-0.08(-0.16%)
Sep 22, 2021	47.21	48.33	47.10	48.05	2,787,638	+1.21(+2.59%)
Sep 21, 2021	46.88	47.16	46.11	46.84	2,117,531	+0.69(+1.49%)
Sep 20, 2021	44.85	46.23	44.73	46.15	2,539,473	+0.05(+0.10%)
Sep 17, 2021	46.05	46.38	45.57	46.10	5,637,541	-0.11(-0.23%)
Sep 16, 2021	46.15	46.93	46.11	46.21	1,658,494	-0.11(-0.23%)
Sep 15, 2021	45.81	46.44	45.56	46.31	1,455,505	+0.39(+0.84%)
Sep 14, 2021	46.51	46.90	45.87	45.93	1,802,666	-0.32(-0.69%)
Sep 13, 2021	46.26	46.33	45.03	46.25	2,113,138	+0.49(+1.08%)
Sep 10, 2021	46.25	46.84	45.74	45.75	2,211,366	-0.23(-0.51%)
Sep 09, 2021	44.61	46.41	44.58	45.98	2,839,438	+1.61(+3.62%)
Sep 08, 2021	43.88	44.41	43.46	44.38	2,366,759	+0.22(+0.50%)
Sep 07, 2021	44.47	45.13	44.12	44.15	2,338,115	-0.22(-0.50%)
Sep 03, 2021	44.16	44.63	44.06	44.38	1,775,335	+0.03(+0.07%)
Sep 02, 2021	44.11	44.69	43.57	44.35	1,555,117	+0.23(+0.53%)

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.