Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	47.57	48.15	44.43	45.37	9,885,987	-2.55(-5.31%)
Nov 29, 2021	48.00	48.69	46.59	47.92	6,708,693	+1.16(+2.48%)
Nov 26, 2021	46.55	46.94	44.68	46.76	7,476,931	-2.45(-4.97%)
Nov 24, 2021	47.60	50.06	47.25	49.21	7,319,461	+1.40(+2.94%)
Nov 23, 2021	47.94	48.96	47.25	47.80	4,999,769	+0.50(+1.05%)
Nov 22, 2021	46.61	48.47	46.12	47.30	6,539,795	+0.89(+1.91%)
Nov 19, 2021	46.13	46.89	45.53	46.42	5,787,992	-0.10(-0.21%)
Nov 18, 2021	46.37	46.55	46.16	46.51	4,462,793	-0.21(-0.46%)
Nov 17, 2021	47.69	48.76	46.44	46.73	5,499,609	-0.27(-0.58%)
Nov 16, 2021	48.62	48.76	46.77	47.00	8,895,321	-2.37(-4.80%)
Nov 15, 2021	49.72	49.73	48.21	49.37	6,511,755	-1.26(-2.48%)
Nov 12, 2021	49.47	51.55	49.10	50.63	9,547,802	+0.69(+1.39%)
Nov 11, 2021	47.31	50.43	47.20	49.94	14,601,396	+4.17(+9.12%)
Nov 10, 2021	45.84			45.76	6,113,432	-0.30(-0.66%)
Nov 09, 2021	47.51	47.94	45.59	46.07	7,227,433	-1.58(-3.32%)
Nov 08, 2021	47.98	49.36	46.96	47.65	10,806,097	+0.98(+2.09%)
Nov 05, 2021	44.86	46.90	44.86	46.67	8,528,888	+1.45(+3.21%)
Nov 04, 2021	46.32	46.44	44.16	45.22	11,667,005	-1.03(-2.23%)
Nov 03, 2021	46.03	47.44	45.60	46.25	6,716,058	+0.34(+0.74%)
Nov 02, 2021	45.70	46.30	44.76	45.91	10,292,527	+0.34(+0.75%)
Nov 01, 2021	45.07	46.35	44.09	45.57	9,571,703	+0.76(+1.70%)
Oct 29, 2021	44.94	46.04	44.25	44.81	6,816,611	-0.49(-1.08%)
Oct 28, 2021	46.00	46.30	44.38	45.30	10,487,500	+0.64(+1.44%)
Oct 27, 2021	46.20	46.63	44.22	44.65	13,215,511	-3.56(-7.39%)
Oct 26, 2021	49.43		47.93	48.21	6,322,953	-1.58(-3.17%)
Oct 25, 2021	48.76	50.72	48.02	49.79	11,369,689	+1.87(+3.90%)
Oct 22, 2021	49.13	49.61	47.55	47.92	7,676,400	-0.72(-1.48%)
Oct 21, 2021	50.31	50.31	48.46	48.64	9,299,519	-2.45(-4.80%)
Oct 20, 2021	51.38	52.45	50.62	51.09	7,522,818	-1.14(-2.18%)
Oct 19, 2021	55.70	55.70	52.16	52.23	11,158,064	-3.46(-6.22%)
Oct 18, 2021	53.51	56.02	53.48	55.70	10,148,387	+1.21(+2.21%)
Oct 15, 2021	50.52	55.39	49.64	54.49	34,300,076	+7.20(+15.23%)
Oct 14, 2021	47.96	48.69	46.76	47.29	10,192,436	+0.19(+0.41%)
Oct 13, 2021	46.83	47.58	45.96	47.09	5,997,914	+0.60(+1.30%)
Oct 12, 2021	46.59	48.11	46.07	46.49	7,061,115	+0.48(+1.04%)
Oct 11, 2021	46.62	48.05	45.88	46.01	6,241,775	+1.23(+2.74%)
Oct 08, 2021	45.80	46.05	44.40	44.79	5,702,401	-0.99(-2.17%)
Oct 07, 2021	46.87	46.96	45.67	45.78	6,077,061	+0.00(+0.00%)
Oct 06, 2021	46.50	46.93	44.56	45.78	7,524,556	-1.95(-4.08%)
Oct 05, 2021	48.25	48.48	47.08	47.73	4,342,925	-0.13(-0.26%)
Oct 04, 2021	49.17	49.85	47.74	47.85	4,810,778	-0.57(-1.19%)
Oct 01, 2021	48.13	48.54	46.65	48.43	6,743,065	+0.81(+1.70%)
Sep 30, 2021	48.71	49.11	47.62	47.62	6,211,878	-1.60(-3.24%)
Sep 29, 2021	50.68	50.68	48.81	49.22	4,735,402	-0.39(-0.78%)
Sep 28, 2021	50.21	51.04	48.81	49.60	7,318,747	-0.56(-1.12%)
Sep 27, 2021	47.25	50.32	47.17	50.17	8,491,861	+2.99(+6.33%)
Sep 24, 2021	46.58	47.76	46.46	47.18	5,311,354	-0.07(-0.14%)
Sep 23, 2021	46.81	48.13	46.51	47.25	5,881,020	+0.59(+1.27%)
Sep 22, 2021	46.02	48.04	45.83	46.66	11,287,778	+2.29(+5.15%)
Sep 21, 2021	47.44	47.81	43.28	44.37	14,988,278	-2.78(-5.90%)
Sep 20, 2021	44.48	47.17	44.02	47.15	9,698,326	-0.36(-0.76%)
Sep 17, 2021	47.86	48.43	46.19	47.51	10,811,633	-0.56(-1.17%)
Sep 16, 2021	49.58	49.59	47.35	48.08	8,272,017	-2.21(-4.39%)
Sep 15, 2021	48.38	50.49	48.17	50.29	9,671,222	+3.58(+7.67%)
Sep 14, 2021	47.66	47.92	46.34	46.71	7,089,454	-1.19(-2.48%)
Sep 13, 2021	48.89	49.79	47.74	47.89	8,808,907	-0.27(-0.57%)
Sep 10, 2021	46.95	48.99	46.95	48.16	10,686,911	+1.94(+4.19%)
Sep 09, 2021	44.94	46.60	44.80	46.23	7,682,780	+1.73(+3.89%)
Sep 08, 2021	45.27	46.48	44.18	44.50	5,844,557	-1.01(-2.22%)
Sep 07, 2021	46.33	47.08	45.23	45.51	6,339,162	-0.43(-0.93%)
Sep 03, 2021	45.69	46.43	44.80	45.94	5,348,022	+0.29(+0.64%)
Sep 02, 2021	44.79	46.94	44.66	45.64	8,698,458	+1.27(+2.87%)

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.