Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	47.45	48.34	45.48	46.22	5,442,762	-0.96(-2.03%)
Nov 29, 2021	46.48	47.79	46.00	47.18	4,644,617	+2.85(+6.43%)
Nov 26, 2021	44.28	44.72	43.71	44.33	4,545,928	-2.09(-4.50%)
Nov 24, 2021	45.63	47.71	45.15	46.42	3,057,313	-0.46(-0.98%)
Nov 23, 2021	45.96	47.00	45.70	46.88	3,650,193	+1.73(+3.83%)
Nov 22, 2021	47.40	47.40	45.05	45.15	4,457,187	-1.99(-4.22%)
Nov 19, 2021	46.38	47.49	46.14	47.14	5,051,990	+0.66(+1.42%)
Nov 18, 2021	47.26	46.81	45.00	46.48	7,984,700	-1.90(-3.93%)
Nov 17, 2021	47.50	48.44	46.88	48.38	4,784,165	+1.31(+2.78%)
Nov 16, 2021	48.82	52.05	46.88	47.07	8,728,752	-4.11(-8.03%)
Nov 15, 2021	52.19	53.00	50.80	51.18	3,812,743	-0.29(-0.56%)
Nov 12, 2021	51.69	51.70	50.28	51.47	6,305,395	-0.72(-1.38%)
Nov 11, 2021	52.73	53.95	52.13	52.19	6,226,135	-1.23(-2.30%)
Nov 10, 2021	53.99		52.93	53.42	10,161,694	-0.07(-0.13%)
Nov 09, 2021	53.74	54.08	52.26	53.49	6,752,003	+1.19(+2.28%)
Nov 08, 2021	51.98	52.85	51.56	52.30	7,789,043	+3.73(+7.68%)
Nov 05, 2021	49.30	49.56	48.35	48.57	3,083,754	-0.30(-0.61%)
Nov 04, 2021	49.50	50.00	48.40	48.87	4,061,514	-1.25(-2.49%)
Nov 03, 2021	49.66	50.48	48.69	50.12	4,977,711	-0.34(-0.67%)
Nov 02, 2021	50.63	51.00	48.90	50.46	7,165,219	+1.22(+2.48%)
Nov 01, 2021	49.28	49.36	48.59	49.24	4,111,065	-0.45(-0.91%)
Oct 29, 2021	48.56	50.00	48.23	49.69	5,017,892	+1.00(+2.06%)
Oct 28, 2021	48.70	49.00	46.32	48.69	5,163,597	+1.98(+4.25%)
Oct 27, 2021	46.67	47.72	46.17	46.70	8,355,194	-2.73(-5.52%)
Oct 26, 2021	50.81		49.17	49.43	5,925,982	-1.46(-2.87%)
Oct 25, 2021	50.52	51.49	50.40	50.89	7,487,578	+2.14(+4.39%)
Oct 22, 2021	49.68	49.80	46.80	48.75	9,146,561	-0.22(-0.45%)
Oct 21, 2021	51.35	51.83	48.70	48.97	11,433,671	-2.78(-5.37%)
Oct 20, 2021	49.02	52.68	46.69	51.75	13,703,073	+2.93(+6.00%)
Oct 19, 2021	47.00	48.85	46.05	48.82	15,346,441	+3.17(+6.94%)
Oct 18, 2021	47.11	48.30	44.98	45.65	10,138,062	-1.76(-3.71%)
Oct 15, 2021	46.78	48.22	46.33	47.41	11,678,366	+2.50(+5.57%)
Oct 14, 2021	44.87	45.44	44.58	44.91	7,368,864	+0.26(+0.58%)
Oct 13, 2021	42.37	44.75	42.02	44.65	7,367,420	+2.20(+5.18%)
Oct 12, 2021	44.37	44.37	42.30	42.45	7,659,636	-1.86(-4.21%)
Oct 11, 2021	43.90	44.82	43.75	44.31	7,765,171	+1.97(+4.66%)
Oct 08, 2021	42.54	42.75	41.98	42.34	4,904,257	+0.79(+1.90%)
Oct 07, 2021	42.07	42.75	41.40	41.55	6,787,176	-1.23(-2.88%)
Oct 06, 2021	42.60	42.92	41.77	42.78	9,778,681	+2.34(+5.79%)
Oct 05, 2021	39.36	40.45	39.20	40.44	7,145,503	+1.31(+3.35%)
Oct 04, 2021	37.00	39.15	36.00	39.13	8,723,254	+1.94(+5.22%)
Oct 01, 2021	37.10	37.47	36.56	37.19	8,586,934	+3.34(+9.87%)
Sep 30, 2021	34.05	34.44	33.29	33.85	5,149,021	+1.73(+5.39%)
Sep 29, 2021	32.94	33.14	32.10	32.12	3,422,368	-0.61(-1.86%)
Sep 28, 2021	33.54	33.61	32.44	32.73	5,146,043	-1.45(-4.24%)
Sep 27, 2021	34.95	35.00	33.84	34.18	3,662,098	-0.05(-0.15%)
Sep 24, 2021	32.98	34.42	32.90	34.23	6,720,691	-1.66(-4.63%)
Sep 23, 2021	34.81	36.00	34.79	35.89	3,663,621	+1.01(+2.90%)
Sep 22, 2021	33.43	35.27	33.36	34.88	5,537,405	+1.70(+5.12%)
Sep 21, 2021	34.00	34.40	32.90	33.18	5,522,814	-1.38(-3.98%)
Sep 20, 2021	34.35	35.15	33.77	34.55	8,659,740	-3.15(-8.34%)
Sep 17, 2021	37.60	38.11	37.27	37.70	2,510,078	-0.30(-0.79%)
Sep 16, 2021	38.76	38.76	37.63	38.00	3,353,170	-0.80(-2.07%)
Sep 15, 2021	37.79	38.86	37.77	38.80	4,443,675	+1.99(+5.42%)
Sep 14, 2021	37.22	37.51	36.71	36.81	3,861,466	+1.08(+3.02%)
Sep 13, 2021	36.17	37.55	34.61	35.73	5,570,408	-1.07(-2.91%)
Sep 10, 2021	37.19	37.34	35.80	36.80	4,900,171	-0.65(-1.74%)
Sep 09, 2021	37.97	39.35	37.29	37.45	3,551,544	-0.07(-0.19%)
Sep 08, 2021	37.89	40.84	34.00	37.52	4,659,330	-0.29(-0.77%)
Sep 07, 2021	41.31	41.77	35.60	37.81	12,766,094	-2.92(-7.17%)
Sep 03, 2021	40.45	40.93	40.00	40.73	5,408,261	+1.66(+4.25%)
Sep 02, 2021	39.89	40.35	38.93	39.07	6,552,456	+0.83(+2.17%)

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.