Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	43.77	44.38	42.12	44.24	695,539	-0.26(-0.58%)
Nov 29, 2021	44.53	45.86	43.37	44.49	235,147	+1.39(+3.22%)
Nov 26, 2021	43.02	43.90	40.83	43.11	250,992	-3.24(-6.99%)
Nov 24, 2021	46.34	47.69	45.51	46.34	200,293	-0.12(-0.27%)
Nov 23, 2021	46.26	47.65	45.55	46.47	289,875	+0.59(+1.28%)
Nov 22, 2021	43.59	47.90	42.97	45.88	390,559	+2.07(+4.72%)
Nov 19, 2021	43.90	45.10	42.38	43.81	253,324	-1.23(-2.74%)
Nov 18, 2021	45.67	45.08	43.39	45.04	378,650	-1.01(-2.19%)
Nov 17, 2021	48.16	48.41	44.89	46.05	245,081	-1.86(-3.88%)
Nov 16, 2021	47.47	48.79	46.42	47.91	319,909	+0.36(+0.76%)
Nov 15, 2021	48.33	49.52	45.76	47.55	455,732	-2.89(-5.72%)
Nov 12, 2021	51.06	52.33	50.23	50.44	383,489	-0.41(-0.80%)
Nov 11, 2021	50.65	51.73	49.35	50.84	214,766	+1.22(+2.47%)
Nov 10, 2021	52.02			49.62	278,944	-2.82(-5.38%)
Nov 09, 2021	55.80	56.14	50.56	52.44	428,441	-3.65(-6.50%)
Nov 08, 2021	58.83	59.53	54.60	56.09	445,934	-1.85(-3.20%)
Nov 05, 2021	57.92	59.67	56.84	57.94	667,296	+1.22(+2.16%)
Nov 04, 2021	58.88	59.58	55.08	56.71	210,514	-1.96(-3.33%)
Nov 03, 2021	55.07	59.15	55.05	58.67	236,694	+2.56(+4.57%)
Nov 02, 2021	58.31	58.58	53.41	56.10	284,840	-2.82(-4.79%)
Nov 01, 2021	59.51	61.19	58.17	58.92	186,726	+0.26(+0.44%)
Oct 29, 2021	60.40	61.41	57.15	58.67	333,588	-0.86(-1.45%)
Oct 28, 2021	59.65	62.23	59.23	59.53	187,356	+0.53(+0.90%)
Oct 27, 2021	62.34	65.78	57.92	59.00	379,756	-3.88(-6.18%)
Oct 26, 2021	62.68			62.88	446,588	+1.18(+1.91%)
Oct 25, 2021	62.67	64.42	60.93	61.71	313,942	+0.49(+0.81%)
Oct 22, 2021	59.65	61.70	58.31	61.21	258,340	+1.82(+3.07%)
Oct 21, 2021	57.61	60.67	56.81	59.39	131,742	+0.47(+0.81%)
Oct 20, 2021	57.88	59.41	56.26	58.92	187,656	-0.28(-0.48%)
Oct 19, 2021	61.19	61.24	55.97	59.20	233,660	-1.46(-2.41%)
Oct 18, 2021	57.77	61.37	57.24	60.66	220,082	+1.94(+3.30%)
Oct 15, 2021	56.24	60.32	55.40	58.73	213,402	+3.99(+7.29%)
Oct 14, 2021	58.47	62.70	54.40	54.74	290,528	-2.96(-5.13%)
Oct 13, 2021	57.42	57.88	55.54	57.70	176,952	+0.70(+1.23%)
Oct 12, 2021	55.93	57.35	55.12	57.00	143,315	+1.36(+2.44%)
Oct 11, 2021	58.35	59.34	55.16	55.64	326,254	-1.91(-3.32%)
Oct 08, 2021	56.10	58.39	55.62	57.55	132,410	+1.71(+3.06%)
Oct 07, 2021	57.96	59.67	54.05	55.84	157,062	-1.21(-2.11%)
Oct 06, 2021	56.97	59.82	53.56	57.04	186,052	-0.87(-1.51%)
Oct 05, 2021	58.23	59.86	54.37	57.92	448,137	+1.08(+1.90%)
Oct 04, 2021	53.93	56.85	52.87	56.84	467,174	+4.03(+7.62%)
Oct 01, 2021	47.52	53.07	47.26	52.81	409,053	+5.54(+11.71%)
Sep 30, 2021	47.48	49.67	46.29	47.27	568,902	-0.11(-0.24%)
Sep 29, 2021	46.72	48.21	45.33	47.39	304,821	+1.41(+3.08%)
Sep 28, 2021	45.60	47.44	43.79	45.97	315,939	-0.21(-0.45%)
Sep 27, 2021	45.33	46.99	44.82	46.18	199,214	+0.85(+1.89%)
Sep 24, 2021	46.09	47.47	45.28	45.33	103,503	-1.36(-2.91%)
Sep 23, 2021	46.49	48.40	45.70	46.69	165,149	+0.20(+0.43%)
Sep 22, 2021	41.95	48.15	41.95	46.49	338,710	+5.26(+12.76%)
Sep 21, 2021	44.15	44.35	39.90	41.23	504,419	-2.41(-5.53%)
Sep 20, 2021	44.02	44.53	41.07	43.64	765,910	-3.18(-6.79%)
Sep 17, 2021	49.30	51.18	46.60	46.82	985,021	-3.09(-6.18%)
Sep 16, 2021	52.70	52.70	47.60	49.90	464,015	-3.27(-6.14%)
Sep 15, 2021	49.74	53.38	48.66	53.17	572,692	+3.59(+7.24%)
Sep 14, 2021	50.20	50.94	48.87	49.58	305,774	-0.64(-1.27%)
Sep 13, 2021	51.27	51.80	48.90	50.22	379,449	-0.59(-1.16%)
Sep 10, 2021	49.01	52.10	48.76	50.81	535,460	+2.21(+4.55%)
Sep 09, 2021	45.37	49.24	45.36	48.59	278,825	+3.25(+7.16%)
Sep 08, 2021	46.40	46.55	45.26	45.35	263,686	-1.23(-2.65%)
Sep 07, 2021	44.03	47.37	43.98	46.58	379,096	+3.84(+8.97%)
Sep 03, 2021	39.65	43.63	39.65	42.75	466,454	+3.57(+9.11%)
Sep 02, 2021	38.16	39.36	38.16	39.18	352,271	+1.64(+4.38%)

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.