Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	44.70	45.50	43.41	44.34	3,749,905	-2.13(-4.58%)
Nov 29, 2021	47.50	48.33	46.33	46.47	1,635,015	+1.02(+2.24%)
Nov 26, 2021	46.69	46.81	43.89	45.45	1,604,928	-3.93(-7.96%)
Nov 24, 2021	49.03	50.76	49.01	49.38	1,320,690	-0.12(-0.24%)
Nov 23, 2021	46.82	49.87	46.70	49.50	2,493,149	+3.78(+8.27%)
Nov 22, 2021	45.27	46.94	45.27	45.72	1,321,324	+0.62(+1.37%)
Nov 19, 2021	46.23	46.49	44.72	45.10	1,613,941	-2.15(-4.55%)
Nov 18, 2021	46.76	47.62	47.23	47.25	1,160,231	+0.76(+1.63%)
Nov 17, 2021	47.61	48.84	46.16	46.49	1,913,958	-1.02(-2.15%)
Nov 16, 2021	48.09	48.46	46.90	47.51	795,120	-0.52(-1.08%)
Nov 15, 2021	47.99	48.85	46.39	48.03	1,569,350	+0.78(+1.65%)
Nov 12, 2021	46.90	47.43	46.56	47.25	1,293,387	-0.56(-1.17%)
Nov 11, 2021	47.73	48.44	47.17	47.81	1,346,331	+0.33(+0.70%)
Nov 10, 2021	49.10			47.48	1,847,136	-1.24(-2.55%)
Nov 09, 2021	48.00	48.84	46.46	48.72	1,788,310	+0.40(+0.83%)
Nov 08, 2021	46.90	49.15	46.86	48.32	2,162,354	+2.19(+4.75%)
Nov 05, 2021	45.71	46.29	44.07	46.13	3,091,261	+1.48(+3.31%)
Nov 04, 2021	43.37	46.80	43.12	44.65	5,141,462	-2.28(-4.86%)
Nov 03, 2021	49.47	50.58	46.10	46.93	3,148,860	-2.76(-5.55%)
Nov 02, 2021	49.35	50.38	48.93	49.69	1,329,458	-0.06(-0.12%)
Nov 01, 2021	50.02	50.98	49.33	49.75	1,823,664	+0.94(+1.93%)
Oct 29, 2021	49.13	49.21	47.60	48.81	1,021,200	-0.14(-0.29%)
Oct 28, 2021	48.34	49.06	47.88	48.95	2,047,089	+0.42(+0.87%)
Oct 27, 2021	50.69	51.18	48.50	48.53	1,909,348	-3.47(-6.67%)
Oct 26, 2021	52.29			52.00	797,251	+0.17(+0.33%)
Oct 25, 2021	52.60	53.50	51.48	51.83	1,282,115	+0.48(+0.93%)
Oct 22, 2021	50.49	51.36	49.71	51.35	1,448,318	+1.57(+3.15%)
Oct 21, 2021	51.21	51.59	49.34	49.78	1,639,396	-1.61(-3.13%)
Oct 20, 2021	50.78	51.78	50.56	51.39	1,573,400	-0.13(-0.25%)
Oct 19, 2021	52.42	52.42	50.89	51.52	1,738,873	-0.66(-1.26%)
Oct 18, 2021	53.19	54.79	51.64	52.18	1,471,824	+0.05(+0.10%)
Oct 15, 2021	53.29	53.89	52.13	52.13	1,428,383	-0.20(-0.38%)
Oct 14, 2021	52.77	53.29	51.31	52.33	1,782,756	-0.01(-0.02%)
Oct 13, 2021	52.06	52.83	51.09	52.34	1,704,251	-1.38(-2.57%)
Oct 12, 2021	53.86	54.76	52.82	53.72	1,188,744	-0.15(-0.28%)
Oct 11, 2021	54.51	55.48	53.50	53.87	1,649,689	+0.44(+0.82%)
Oct 08, 2021	52.00	53.73	51.74	53.43	2,058,346	+2.11(+4.11%)
Oct 07, 2021	49.78	51.41	49.06	51.32	1,686,658	+1.83(+3.70%)
Oct 06, 2021	49.33	50.40	47.99	49.49	1,948,698	-1.11(-2.19%)
Oct 05, 2021	50.51	51.63	49.40	50.60	2,055,223	+0.87(+1.75%)
Oct 04, 2021	48.25	49.78	47.83	49.73	2,335,151	+2.37(+5.00%)
Oct 01, 2021	46.32	47.80	45.97	47.36	1,381,706	+1.21(+2.62%)
Sep 30, 2021	46.45	47.04	45.60	46.15	1,597,952	-0.42(-0.90%)
Sep 29, 2021	46.39	46.99	45.44	46.57	1,407,253	-0.10(-0.21%)
Sep 28, 2021	47.76	47.79	46.01	46.67	2,059,574	-0.40(-0.85%)
Sep 27, 2021	45.80	47.38	45.65	47.07	2,146,836	+2.85(+6.45%)
Sep 24, 2021	43.90	45.05	43.43	44.22	1,122,002	-0.11(-0.25%)
Sep 23, 2021	42.72	44.49	42.49	44.33	1,573,878	+1.84(+4.33%)
Sep 22, 2021	42.04	42.96	41.90	42.49	1,644,339	+1.51(+3.68%)
Sep 21, 2021	41.55	41.85	40.08	40.98	1,006,727	+0.16(+0.39%)
Sep 20, 2021	40.93	41.87	40.04	40.82	1,666,191	-1.15(-2.74%)
Sep 17, 2021	42.73	43.49	41.69	41.97	3,271,302	-1.30(-3.00%)
Sep 16, 2021	42.50	43.67	41.76	43.27	2,656,060	+0.61(+1.43%)
Sep 15, 2021	40.42	42.84	40.42	42.66	3,159,295	+3.21(+8.14%)
Sep 14, 2021	40.59	41.01	39.09	39.45	1,589,907	-0.50(-1.25%)
Sep 13, 2021	39.25	40.73	39.11	39.95	1,932,890	+1.36(+3.52%)
Sep 10, 2021	38.28	39.29	38.04	38.59	1,528,938	+1.14(+3.04%)
Sep 09, 2021	36.98	38.25	36.61	37.45	1,095,732	+0.11(+0.29%)
Sep 08, 2021	37.47	38.30	36.96	37.34	1,430,892	+0.05(+0.13%)
Sep 07, 2021	38.00	38.60	37.29	37.29	1,669,634	-1.19(-3.09%)
Sep 03, 2021	38.48	39.04	37.95	38.48	1,015,745	-0.23(-0.59%)
Sep 02, 2021	38.98	39.97	38.55	38.71	2,257,212	+0.27(+0.70%)

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.