Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	42.97	43.55	41.78	43.38	1,422,029	+0.19(+0.44%)
Nov 29, 2021	42.96	43.51	42.02	43.18	928,899	+0.73(+1.72%)
Nov 26, 2021	42.20	42.64	41.56	42.45	771,674	-1.24(-2.84%)
Nov 24, 2021	43.55	43.94	43.30	43.69	559,876	-0.21(-0.48%)
Nov 23, 2021	43.90	44.18	43.38	43.90	947,243	+0.25(+0.56%)
Nov 22, 2021	43.88	44.08	42.80	43.66	1,237,369	+0.13(+0.29%)
Nov 19, 2021	43.50	43.82	42.62	43.53	1,345,628	-0.24(-0.55%)
Nov 18, 2021	45.02	44.20	43.74	43.77	1,675,910	-1.29(-2.86%)
Nov 17, 2021	44.65	45.44	44.21	45.06	784,232	+0.46(+1.04%)
Nov 16, 2021	43.84	44.68	43.51	44.59	1,415,816	+0.53(+1.21%)
Nov 15, 2021	43.97	44.38	43.66	44.06	1,050,390	+0.49(+1.12%)
Nov 12, 2021	43.87	44.16	43.35	43.57	1,236,874	-0.20(-0.45%)
Nov 11, 2021	44.31	44.74	43.69	43.77	1,245,682	-0.53(-1.20%)
Nov 10, 2021	43.76			44.30	1,903,506	+2.25(+5.35%)
Nov 09, 2021	42.84	43.32	41.95	42.05	434,327	-0.85(-1.98%)
Nov 08, 2021	42.94	43.75	42.40	42.90	756,275	+0.00(+0.00%)
Nov 05, 2021	44.05	44.77	42.88	42.90	1,042,058	+0.99(+2.36%)
Nov 04, 2021	44.11	44.35	41.23	41.92	1,473,109	-0.56(-1.31%)
Nov 03, 2021	45.07	45.90	42.13	42.47	2,396,651	-3.62(-7.86%)
Nov 02, 2021	46.91	46.91	45.81	46.10	760,761	-0.85(-1.81%)
Nov 01, 2021	47.18	47.61	47.44	46.95	807,647	+0.24(+0.51%)
Oct 29, 2021	47.20	47.83	46.24	46.71	592,111	-0.30(-0.64%)
Oct 28, 2021	47.82		46.64	47.01	536,490	-0.54(-1.14%)
Oct 27, 2021	48.72	48.79	47.36	47.55	614,890	-1.37(-2.81%)
Oct 26, 2021	49.81			48.92	392,370	-0.51(-1.02%)
Oct 25, 2021	48.72	49.87	48.50	49.43	262,978	+0.74(+1.52%)
Oct 22, 2021	49.02	49.02	48.07	48.69	298,416	-0.36(-0.73%)
Oct 21, 2021	49.20	49.90	48.84	49.05	267,640	-0.02(-0.04%)
Oct 20, 2021	48.53	49.79	48.53	49.07	615,878	+0.54(+1.11%)
Oct 19, 2021	49.66	49.66	48.52	48.53	655,672	-0.76(-1.55%)
Oct 18, 2021	48.84	49.76	48.46	49.29	406,817	+0.17(+0.35%)
Oct 15, 2021	49.68	50.17	49.09	49.12	734,897	+0.41(+0.85%)
Oct 14, 2021	48.91	49.26	48.05	48.71	459,184	+0.70(+1.47%)
Oct 13, 2021	48.46	49.01	47.67	48.00	582,687	-0.59(-1.22%)
Oct 12, 2021	47.26	48.78	47.11	48.60	909,644	+1.67(+3.57%)
Oct 11, 2021	46.27	47.64	46.23	46.92	432,563	+0.71(+1.54%)
Oct 08, 2021	46.99	47.61	46.11	46.21	368,044	-0.82(-1.75%)
Oct 07, 2021	46.42	47.61	46.42	47.03	486,240	+0.95(+2.07%)
Oct 06, 2021	45.34	46.41	44.82	46.08	460,969	+0.04(+0.09%)
Oct 05, 2021	46.93	47.92	45.99	46.04	789,812	-0.42(-0.91%)
Oct 04, 2021	46.07	47.43	45.50	46.46	1,161,880	+0.39(+0.84%)
Oct 01, 2021	44.32	46.72	44.32	46.07	929,654	+2.10(+4.78%)
Sep 30, 2021	44.54	44.95	43.59	43.97	672,214	-0.58(-1.29%)
Sep 29, 2021	45.69	45.76	44.24	44.54	610,617	-0.60(-1.33%)
Sep 28, 2021	43.99	45.51	43.86	45.14	892,886	+0.48(+1.08%)
Sep 27, 2021	43.60	44.85	43.60	44.66	654,579	+1.12(+2.58%)
Sep 24, 2021	42.95	44.04	42.92	43.54	449,137	+0.34(+0.79%)
Sep 23, 2021	43.12	44.77	43.08	43.20	1,923,429	+0.58(+1.35%)
Sep 22, 2021	41.00	43.34	40.81	42.62	758,964	+2.27(+5.64%)
Sep 21, 2021	40.77	41.20	39.59	40.35	558,530	-0.11(-0.28%)
Sep 20, 2021	39.46	40.90	39.05	40.46	1,260,200	-0.37(-0.90%)
Sep 17, 2021	40.34	41.40	39.82	40.83	2,241,523	+0.76(+1.89%)
Sep 16, 2021	39.41	40.25	39.11	40.07	778,616	+0.84(+2.14%)
Sep 15, 2021	38.57	39.31	37.79	39.23	706,707	+0.92(+2.40%)
Sep 14, 2021	36.85	38.54	36.48	38.31	1,054,024	+1.20(+3.24%)
Sep 13, 2021	37.13	37.65	35.98	37.11	660,209	+0.41(+1.12%)
Sep 10, 2021	38.24	38.41	36.60	36.70	895,609	-1.15(-3.04%)
Sep 09, 2021	38.85	39.27	37.83	37.85	780,345	-0.98(-2.52%)
Sep 08, 2021	40.21	40.45	38.68	38.83	614,669	-1.55(-3.85%)
Sep 07, 2021	39.87	40.70	39.82	40.38	581,600	+0.54(+1.36%)
Sep 03, 2021	40.40	40.82	39.11	39.84	617,011	-0.81(-1.99%)
Sep 02, 2021	40.97	42.77	40.41	40.65	1,255,176	-0.03(-0.06%)

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.