Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	40.73	41.83	40.67	41.48	3,054,594	+0.31(+0.75%)
Nov 29, 2021	41.45	41.70	40.78	41.17	1,928,481	+0.28(+0.69%)
Nov 26, 2021	40.99	41.52	40.44	40.89	1,639,650	-1.59(-3.74%)
Nov 24, 2021	42.02	42.78	41.78	42.48	1,233,649	-0.04(-0.09%)
Nov 23, 2021	42.50	42.82	41.65	42.52	1,325,793	-0.16(-0.36%)
Nov 22, 2021	42.92	43.35	42.15	42.67	1,235,608	+0.09(+0.20%)
Nov 19, 2021	42.57	43.04	42.37	42.59	1,678,781	-0.22(-0.52%)
Nov 18, 2021	43.25	42.85	42.56	42.81	999,885	-0.08(-0.18%)
Nov 17, 2021	44.63	44.77	42.78	42.89	1,492,376	-1.63(-3.65%)
Nov 16, 2021	43.90	44.99	43.56	44.51	1,659,388	+0.76(+1.73%)
Nov 15, 2021	43.75	43.97	43.02	43.76	1,140,576	+0.35(+0.80%)
Nov 12, 2021	42.37	44.00	42.15	43.41	1,529,143	+1.14(+2.70%)
Nov 11, 2021	42.77	42.95	42.06	42.27	1,212,480	-0.16(-0.39%)
Nov 10, 2021	43.00			42.43	1,298,566	-0.64(-1.48%)
Nov 09, 2021	43.21	43.81	42.90	43.07	1,137,816	-0.25(-0.58%)
Nov 08, 2021	43.58	43.93	43.13	43.32	1,320,604	-0.24(-0.55%)
Nov 05, 2021	43.92	44.27	43.29	43.57	1,514,711	+0.05(+0.11%)
Nov 04, 2021	43.54	44.75	43.30	43.52	1,172,665	-0.17(-0.40%)
Nov 03, 2021	42.84	44.30	42.84	43.69	1,544,024	+0.82(+1.92%)
Nov 02, 2021	43.62	44.07	42.80	42.87	2,401,166	-0.67(-1.53%)
Nov 01, 2021	43.40	44.15	42.98	43.54	1,608,445	+0.56(+1.30%)
Oct 29, 2021	43.54	44.14	42.68	42.98	2,349,534	-0.56(-1.29%)
Oct 28, 2021	45.13	45.13	42.42	43.54	5,287,361	-1.63(-3.62%)
Oct 27, 2021	45.82	45.90	44.66	45.17	2,591,291	-0.79(-1.72%)
Oct 26, 2021	46.47			45.96	828,365	-0.40(-0.85%)
Oct 25, 2021	46.23	46.55	45.98	46.36	1,298,825	+0.05(+0.10%)
Oct 22, 2021	46.34	47.01	46.06	46.31	944,431	+0.14(+0.29%)
Oct 21, 2021	45.42	46.25	45.30	46.17	1,072,402	+0.87(+1.92%)
Oct 20, 2021	44.42	45.46	44.36	45.30	870,800	+0.74(+1.67%)
Oct 19, 2021	45.18	45.41	44.42	44.56	648,948	-0.40(-0.88%)
Oct 18, 2021	43.01	45.00	43.00	44.96	1,499,727	+1.85(+4.28%)
Oct 15, 2021	43.93	44.22	43.09	43.11	920,659	-0.37(-0.84%)
Oct 14, 2021	43.03	43.86	42.73	43.48	1,378,154	+0.94(+2.20%)
Oct 13, 2021	43.27	43.32	42.43	42.54	1,931,532	-0.62(-1.43%)
Oct 12, 2021	43.38	43.74	43.15	43.16	977,183	-0.14(-0.33%)
Oct 11, 2021	43.46	43.99	43.28	43.30	921,332	-0.17(-0.40%)
Oct 08, 2021	44.29	44.56	43.44	43.48	1,022,545	-0.97(-2.17%)
Oct 07, 2021	44.22	45.29	44.14	44.44	1,429,788	+0.73(+1.68%)
Oct 06, 2021	43.30	43.98	42.69	43.71	1,897,368	-0.05(-0.11%)
Oct 05, 2021	44.12	44.70	43.70	43.76	1,956,333	-0.31(-0.70%)
Oct 04, 2021	44.80	44.91	43.86	44.07	2,731,676	-0.90(-2.00%)
Oct 01, 2021	45.08	45.44	43.88	44.97	1,891,294	+0.12(+0.26%)
Sep 30, 2021	46.62	46.62	44.86	44.85	1,945,710	-1.80(-3.85%)
Sep 29, 2021	47.06	47.19	46.37	46.65	877,658	-0.07(-0.14%)
Sep 28, 2021	47.35	47.95	46.60	46.72	2,056,077	-1.06(-2.23%)
Sep 27, 2021	47.60	48.44	47.53	47.78	1,509,275	+0.07(+0.14%)
Sep 24, 2021	47.64	48.40	47.24	47.71	1,316,083	-0.14(-0.28%)
Sep 23, 2021	48.11	48.81	47.73	47.85	1,663,368	-0.08(-0.16%)
Sep 22, 2021	47.09	48.20	46.98	47.92	2,794,870	+1.21(+2.59%)
Sep 21, 2021	46.75	47.03	45.99	46.72	2,123,024	+0.69(+1.49%)
Sep 20, 2021	44.73	46.11	44.62	46.03	2,546,061	+0.05(+0.11%)
Sep 17, 2021	45.93	46.26	45.45	45.98	5,652,166	-0.11(-0.23%)
Sep 16, 2021	46.03	46.81	45.99	46.09	1,662,796	-0.11(-0.23%)
Sep 15, 2021	45.69	46.32	45.44	46.19	1,459,281	+0.39(+0.84%)
Sep 14, 2021	46.39	46.78	45.75	45.81	1,807,343	-0.32(-0.69%)
Sep 13, 2021	46.14	46.21	44.92	46.13	2,118,621	+0.49(+1.08%)
Sep 10, 2021	46.13	46.72	45.62	45.63	2,217,103	-0.23(-0.51%)
Sep 09, 2021	44.49	46.29	44.46	45.87	2,846,804	+1.60(+3.62%)
Sep 08, 2021	43.77	44.29	43.34	44.26	2,372,900	+0.22(+0.50%)
Sep 07, 2021	44.36	45.01	44.01	44.04	2,344,181	-0.22(-0.50%)
Sep 03, 2021	44.05	44.52	43.95	44.26	1,779,940	+0.03(+0.07%)
Sep 02, 2021	44.00	44.57	43.46	44.23	1,559,152	+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.