Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	45.51	46.14	43.69	44.59	1,172,366	-1.35(-2.94%)
Nov 29, 2021	46.54	46.70	45.45	45.94	866,847	+0.04(+0.09%)
Nov 26, 2021	46.80	47.40	45.69	45.90	846,330	-2.37(-4.91%)
Nov 24, 2021	48.09	48.41	47.23	48.27	951,198	-0.51(-1.05%)
Nov 23, 2021	49.32	49.71	48.12	48.78	936,870	-0.62(-1.26%)
Nov 22, 2021	51.50	51.50	49.39	49.40	887,310	-1.80(-3.52%)
Nov 19, 2021	51.11	52.07	50.91	51.20	850,564	+0.09(+0.18%)
Nov 18, 2021	52.02	51.11	50.83	51.11	1,046,296	-0.52(-1.01%)
Nov 17, 2021	53.03	53.16	50.62	51.63	1,334,412	-1.45(-2.73%)
Nov 16, 2021	51.92	53.64	51.35	53.08	1,077,675	+1.25(+2.41%)
Nov 15, 2021	50.81	51.87	50.29	51.83	1,033,151	+1.23(+2.43%)
Nov 12, 2021	49.66	51.35	49.28	50.60	1,847,328	+1.40(+2.85%)
Nov 11, 2021	48.45	49.33	47.61	49.20	1,055,662	+1.35(+2.82%)
Nov 10, 2021	49.53			47.85	1,342,418	-2.54(-5.04%)
Nov 09, 2021	49.30	50.94	48.79	50.39	1,425,361	+1.02(+2.07%)
Nov 08, 2021	47.67	49.60	46.88	49.37	2,525,711	+1.11(+2.30%)
Nov 05, 2021	45.39	49.36	44.92	48.26	5,789,386	+7.83(+19.37%)
Nov 04, 2021	39.98	40.59	39.73	40.43	2,294,555	+0.68(+1.71%)
Nov 03, 2021	39.20	40.39	39.01	39.75	912,575	+0.65(+1.66%)
Nov 02, 2021	38.27	39.40	38.04	39.10	777,529	+0.89(+2.33%)
Nov 01, 2021	37.25	38.69	37.91	38.21	980,351	+1.11(+2.99%)
Oct 29, 2021	37.00	37.67	36.82	37.10	782,491	-0.34(-0.91%)
Oct 28, 2021	36.86	37.73	36.86	37.44	1,420,288	+0.69(+1.88%)
Oct 27, 2021	39.07	38.98	36.74	36.75	978,955	-2.29(-5.87%)
Oct 26, 2021	39.80			39.04	623,275	-0.61(-1.54%)
Oct 25, 2021	39.75	40.31	39.27	39.65	464,202	-0.20(-0.50%)
Oct 22, 2021	39.87	40.09	39.42	39.85	368,474	-0.23(-0.57%)
Oct 21, 2021	39.69	40.39	39.72	40.08	448,166	+0.36(+0.91%)
Oct 20, 2021	39.52	40.23	39.30	39.72	548,958	+0.51(+1.30%)
Oct 19, 2021	39.01	39.45	38.71	39.21	576,700	+0.40(+1.03%)
Oct 18, 2021	37.67	38.84	37.51	38.81	436,305	+0.85(+2.24%)
Oct 15, 2021	38.47	38.63	37.69	37.96	494,193	-0.29(-0.76%)
Oct 14, 2021	38.92	39.00	38.20	38.25	475,600	-0.22(-0.57%)
Oct 13, 2021	37.65	38.65	37.52	38.47	489,837	+0.84(+2.23%)
Oct 12, 2021	37.21	37.84	37.01	37.63	826,985	+0.71(+1.92%)
Oct 11, 2021	37.30	38.37	36.91	36.92	815,614	-0.38(-1.02%)
Oct 08, 2021	37.39	37.89	37.10	37.30	391,633	-0.12(-0.32%)
Oct 07, 2021	37.00	38.04	36.94	37.42	809,460	+0.84(+2.30%)
Oct 06, 2021	35.90	36.69	35.35	36.58	945,791	+0.27(+0.74%)
Oct 05, 2021	35.85	37.13	35.79	36.31	673,106	+0.56(+1.57%)
Oct 04, 2021	36.13	36.34	35.40	35.75	545,630	-0.35(-0.97%)
Oct 01, 2021	35.90	36.36	35.68	36.10	566,978	+0.43(+1.21%)
Sep 30, 2021	36.28	36.42	35.63	35.67	615,820	-0.73(-2.01%)
Sep 29, 2021	37.59	37.65	36.20	36.40	726,878	-0.99(-2.65%)
Sep 28, 2021	39.14	39.25	37.30	37.39	823,981	-2.08(-5.27%)
Sep 27, 2021	38.32	39.91	38.18	39.47	1,010,005	+1.31(+3.43%)
Sep 24, 2021	37.98	38.30	37.35	38.16	679,098	-0.16(-0.42%)
Sep 23, 2021	37.79	38.79	37.58	38.32	604,317	+0.84(+2.24%)
Sep 22, 2021	37.14	37.82	37.14	37.48	568,366	+0.55(+1.49%)
Sep 21, 2021	36.54	37.20	36.31	36.93	633,746	+0.52(+1.43%)
Sep 20, 2021	36.64	36.94	35.69	36.41	1,232,513	-0.86(-2.31%)
Sep 17, 2021	36.70	37.50	36.64	37.27	650,416	+0.31(+0.84%)
Sep 16, 2021	37.91	37.91	36.57	36.96	1,286,013	-0.60(-1.60%)
Sep 15, 2021	38.94	38.94	37.56	37.56	1,169,796	-1.48(-3.79%)
Sep 14, 2021	38.40	39.28	38.25	39.04	588,696	+0.56(+1.46%)
Sep 13, 2021	39.96	39.99	38.25	38.48	970,661	-1.15(-2.90%)
Sep 10, 2021	38.81	39.76	38.55	39.63	1,240,029	+1.06(+2.75%)
Sep 09, 2021	38.18	39.21	37.49	38.57	1,356,192	+0.63(+1.66%)
Sep 08, 2021	39.79	39.87	37.85	37.94	1,600,537	-2.37(-5.88%)
Sep 07, 2021	41.89	42.13	40.26	40.31	695,428	-1.54(-3.68%)
Sep 03, 2021	41.47	41.86	40.81	41.85	671,510	+0.45(+1.09%)
Sep 02, 2021	40.14	41.42	40.02	41.40	1,351,992	+1.00(+2.48%)

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.