Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	42.53	43.33	41.76	42.96	12,547,462	-0.14(-0.31%)
Nov 29, 2021	44.26	44.42	42.78	43.10	10,217,180	-0.41(-0.93%)
Nov 26, 2021	43.35	44.01	42.39	43.50	12,012,804	-1.96(-4.32%)
Nov 24, 2021	44.99	45.58	44.80	45.47	5,144,207	+0.01(+0.02%)
Nov 23, 2021	46.55	46.75	45.40	45.46	6,474,011	-0.72(-1.55%)
Nov 22, 2021	45.57	46.48	45.45	46.17	8,577,783	+0.86(+1.90%)
Nov 19, 2021	44.68	45.47	43.91	45.31	10,205,015	+0.45(+0.99%)
Nov 18, 2021	45.86	44.93	44.76	44.87	7,642,713	-1.00(-2.17%)
Nov 17, 2021	45.88	46.07	45.37	45.87	6,882,063	-0.19(-0.42%)
Nov 16, 2021	46.89	47.00	45.96	46.06	8,496,770	-1.48(-3.11%)
Nov 15, 2021	47.47	47.78	47.06	47.54	4,543,339	+0.69(+1.47%)
Nov 12, 2021	47.48	47.48	46.28	46.85	6,671,128	-0.64(-1.34%)
Nov 11, 2021	48.11	48.36	47.48	47.49	5,262,834	-1.04(-2.13%)
Nov 10, 2021	48.61			48.53	7,035,115	-0.74(-1.49%)
Nov 09, 2021	49.49	49.75	48.64	49.26	8,418,880	-0.45(-0.90%)
Nov 08, 2021	50.80	51.08	49.54	49.71	8,414,997	-0.83(-1.65%)
Nov 05, 2021	49.33	50.85	49.27	50.54	13,564,048	+3.06(+6.44%)
Nov 04, 2021	48.03	48.23	47.13	47.48	7,025,764	-0.38(-0.79%)
Nov 03, 2021	47.34	48.24	47.02	47.86	5,799,567	+0.53(+1.12%)
Nov 02, 2021	47.58	47.78	47.04	47.33	6,419,146	-0.21(-0.45%)
Nov 01, 2021	45.81	47.54	46.16	47.54	8,665,658	+1.79(+3.91%)
Oct 29, 2021	45.50	45.88	45.24	45.75	6,283,017	+0.04(+0.08%)
Oct 28, 2021	45.02	45.89	44.94	45.71	6,212,315	+0.65(+1.44%)
Oct 27, 2021	46.06	46.13	45.00	45.06	6,602,050	-0.99(-2.14%)
Oct 26, 2021	46.45			46.05	7,529,125	+0.11(+0.23%)
Oct 25, 2021	45.95	46.33	45.68	45.94	6,113,252	-0.15(-0.31%)
Oct 22, 2021	46.59	46.89	45.88	46.09	7,878,239	-1.00(-2.12%)
Oct 21, 2021	47.70	47.81	46.85	47.08	11,142,683	-0.78(-1.64%)
Oct 20, 2021	47.47	48.35	47.28	47.87	7,227,552	+0.09(+0.18%)
Oct 19, 2021	47.98	48.22	47.62	47.78	6,761,608	-0.38(-0.78%)
Oct 18, 2021	48.39	49.02	48.05	48.16	6,336,027	-0.57(-1.17%)
Oct 15, 2021	50.55	50.79	48.67	48.73	7,852,219	-1.11(-2.23%)
Oct 14, 2021	49.98	50.40	49.74	49.84	6,295,562	+0.25(+0.51%)
Oct 13, 2021	50.19	50.21	49.02	49.59	8,817,870	-0.90(-1.78%)
Oct 12, 2021	50.06	50.76	49.71	50.49	8,676,990	+0.49(+0.99%)
Oct 11, 2021	50.31	51.60	49.93	50.00	16,141,757	-2.18(-4.17%)
Oct 08, 2021	52.53	52.61	51.79	52.17	3,327,831	-0.12(-0.22%)
Oct 07, 2021	53.11	53.20	52.26	52.29	5,233,534	-0.40(-0.75%)
Oct 06, 2021	51.84	52.74	51.21	52.69	6,563,355	-0.02(-0.04%)
Oct 05, 2021	53.16	53.69	52.62	52.71	5,688,279	-0.57(-1.07%)
Oct 04, 2021	53.92	54.51	53.03	53.28	12,295,178	+0.69(+1.31%)
Oct 01, 2021	52.03	52.94	51.00	52.59	12,974,063	+2.83(+5.68%)
Sep 30, 2021	50.51	50.84	49.23	49.76	6,619,013	-1.07(-2.11%)
Sep 29, 2021	51.48	51.62	50.74	50.84	5,010,672	-0.49(-0.96%)
Sep 28, 2021	51.20	51.88	50.87	51.33	7,129,243	+0.09(+0.17%)
Sep 27, 2021	51.77	52.63	51.13	51.25	8,659,741	+0.11(+0.21%)
Sep 24, 2021	50.70	51.48	50.54	51.14	7,319,161	+0.51(+1.01%)
Sep 23, 2021	49.57	51.08	49.42	50.63	10,618,844	+1.62(+3.30%)
Sep 22, 2021	47.77	49.57	47.77	49.01	10,087,312	+1.45(+3.05%)
Sep 21, 2021	48.19	48.68	47.23	47.56	8,070,504	-0.42(-0.87%)
Sep 20, 2021	47.25	48.03	46.37	47.97	8,029,079	+0.48(+1.02%)
Sep 17, 2021	47.79	48.22	47.00	47.49	7,534,639	-0.04(-0.08%)
Sep 16, 2021	47.30	47.92	47.03	47.53	5,890,823	+0.64(+1.36%)
Sep 15, 2021	46.54	46.92	45.81	46.89	4,960,266	+0.42(+0.90%)
Sep 14, 2021	46.96	47.37	46.18	46.48	4,987,864	-0.68(-1.44%)
Sep 13, 2021	46.96	47.48	45.95	47.15	5,695,319	+0.80(+1.73%)
Sep 10, 2021	47.78	47.82	46.32	46.35	6,809,415	-1.29(-2.70%)
Sep 09, 2021	46.36	48.56	46.27	47.64	7,335,458	+1.07(+2.31%)
Sep 08, 2021	47.18	47.78	46.53	46.56	5,064,187	-0.40(-0.84%)
Sep 07, 2021	46.79	47.16	46.43	46.96	6,684,423	-0.32(-0.68%)
Sep 03, 2021	47.74	48.21	47.09	47.28	5,377,958	-0.72(-1.49%)
Sep 02, 2021	47.96	48.54	47.48	47.99	5,134,157	+0.05(+0.10%)

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.