Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	40.93	42.04	40.87	41.69	3,039,263	+0.31(+0.75%)
Nov 29, 2021	41.65	41.91	40.98	41.38	1,918,802	+0.28(+0.69%)
Nov 26, 2021	41.20	41.73	40.64	41.10	1,631,421	-1.60(-3.74%)
Nov 24, 2021	42.23	43.00	41.99	42.70	1,227,458	-0.04(-0.09%)
Nov 23, 2021	42.72	43.04	41.86	42.73	1,319,139	-0.16(-0.36%)
Nov 22, 2021	43.13	43.57	42.36	42.89	1,229,407	+0.09(+0.20%)
Nov 19, 2021	42.78	43.26	42.58	42.80	1,670,355	-0.22(-0.52%)
Nov 18, 2021	43.46	43.06	42.77	43.03	994,866	-0.08(-0.18%)
Nov 17, 2021	44.86	44.99	43.00	43.10	1,484,885	-1.63(-3.65%)
Nov 16, 2021	44.12	45.22	43.78	44.74	1,651,059	+0.76(+1.73%)
Nov 15, 2021	43.97	44.19	43.24	43.98	1,134,851	+0.35(+0.80%)
Nov 12, 2021	42.58	44.22	42.36	43.63	1,521,468	+1.15(+2.70%)
Nov 11, 2021	42.99	43.16	42.27	42.48	1,206,395	-0.17(-0.39%)
Nov 10, 2021	43.22			42.65	1,292,049	-0.64(-1.48%)
Nov 09, 2021	43.43	44.03	43.11	43.29	1,132,106	-0.25(-0.58%)
Nov 08, 2021	43.80	44.15	43.35	43.54	1,313,976	-0.24(-0.55%)
Nov 05, 2021	44.14	44.49	43.51	43.78	1,507,109	+0.05(+0.11%)
Nov 04, 2021	43.76	44.98	43.52	43.74	1,166,780	-0.17(-0.40%)
Nov 03, 2021	43.06	44.52	43.06	43.91	1,536,275	+0.83(+1.92%)
Nov 02, 2021	43.84	44.29	43.02	43.09	2,389,115	-0.67(-1.53%)
Nov 01, 2021	43.62	44.38	43.19	43.76	1,600,372	+0.56(+1.30%)
Oct 29, 2021	43.76	44.36	42.89	43.19	2,337,742	-0.56(-1.29%)
Oct 28, 2021	45.36	45.36	42.64	43.76	5,260,824	-1.64(-3.62%)
Oct 27, 2021	46.05	46.14	44.89	45.40	2,578,285	-0.80(-1.72%)
Oct 26, 2021	46.71			46.19	824,208	-0.40(-0.85%)
Oct 25, 2021	46.47	46.78	46.21	46.59	1,292,307	+0.05(+0.10%)
Oct 22, 2021	46.57	47.24	46.29	46.54	939,691	+0.14(+0.29%)
Oct 21, 2021	45.65	46.49	45.53	46.41	1,067,020	+0.87(+1.92%)
Oct 20, 2021	44.64	45.69	44.58	45.53	866,430	+0.75(+1.67%)
Oct 19, 2021	45.41	45.64	44.64	44.79	645,691	-0.40(-0.88%)
Oct 18, 2021	43.23	45.22	43.22	45.18	1,492,200	+1.86(+4.28%)
Oct 15, 2021	44.15	44.45	43.31	43.33	916,038	-0.37(-0.84%)
Oct 14, 2021	43.25	44.08	42.95	43.70	1,371,237	+0.94(+2.20%)
Oct 13, 2021	43.48	43.54	42.65	42.76	1,921,838	-0.62(-1.43%)
Oct 12, 2021	43.60	43.96	43.37	43.38	972,278	-0.15(-0.33%)
Oct 11, 2021	43.68	44.21	43.50	43.52	916,708	-0.17(-0.40%)
Oct 08, 2021	44.51	44.78	43.66	43.70	1,017,413	-0.97(-2.17%)
Oct 07, 2021	44.45	45.51	44.36	44.67	1,422,612	+0.74(+1.68%)
Oct 06, 2021	43.52	44.20	42.90	43.93	1,887,845	-0.05(-0.11%)
Oct 05, 2021	44.34	44.92	43.92	43.98	1,946,515	-0.31(-0.70%)
Oct 04, 2021	45.03	45.14	44.08	44.29	2,717,966	-0.90(-2.00%)
Oct 01, 2021	45.31	45.67	44.10	45.19	1,881,802	+0.12(+0.26%)
Sep 30, 2021	46.85	46.85	45.09	45.08	1,935,945	-1.81(-3.85%)
Sep 29, 2021	47.30	47.43	46.60	46.88	873,253	-0.07(-0.14%)
Sep 28, 2021	47.59	48.19	46.83	46.95	2,045,758	-1.07(-2.22%)
Sep 27, 2021	47.84	48.68	47.77	48.02	1,501,700	+0.07(+0.14%)
Sep 24, 2021	47.88	48.64	47.48	47.95	1,309,478	-0.14(-0.28%)
Sep 23, 2021	48.35	49.06	47.97	48.09	1,655,020	-0.08(-0.16%)
Sep 22, 2021	47.33	48.45	47.21	48.17	2,780,843	+1.21(+2.59%)
Sep 21, 2021	46.99	47.27	46.22	46.95	2,112,369	+0.69(+1.49%)
Sep 20, 2021	44.96	46.34	44.84	46.26	2,533,282	+0.05(+0.11%)
Sep 17, 2021	46.16	46.49	45.68	46.21	5,623,799	-0.11(-0.23%)
Sep 16, 2021	46.26	47.05	46.22	46.32	1,654,451	-0.11(-0.23%)
Sep 15, 2021	45.92	46.56	45.67	46.43	1,451,957	+0.39(+0.84%)
Sep 14, 2021	46.62	47.02	45.98	46.04	1,798,272	-0.32(-0.69%)
Sep 13, 2021	46.37	46.45	45.14	46.36	2,107,987	+0.50(+1.08%)
Sep 10, 2021	46.36	46.95	45.85	45.86	2,205,975	-0.23(-0.51%)
Sep 09, 2021	44.72	46.52	44.69	46.10	2,832,516	+1.61(+3.62%)
Sep 08, 2021	43.99	44.51	43.56	44.48	2,360,990	+0.22(+0.50%)
Sep 07, 2021	44.58	45.24	44.23	44.26	2,332,415	-0.22(-0.50%)
Sep 03, 2021	44.27	44.74	44.17	44.48	1,771,007	+0.03(+0.07%)
Sep 02, 2021	44.22	44.80	43.68	44.46	1,551,326	+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.