Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	42.98	43.56	41.79	43.39	1,421,670	+0.19(+0.44%)
Nov 29, 2021	42.97	43.52	42.03	43.19	928,664	+0.73(+1.72%)
Nov 26, 2021	42.21	42.65	41.57	42.46	771,479	-1.24(-2.84%)
Nov 24, 2021	43.56	43.95	43.31	43.71	559,735	-0.21(-0.48%)
Nov 23, 2021	43.91	44.19	43.39	43.92	947,004	+0.25(+0.56%)
Nov 22, 2021	43.89	44.09	42.81	43.67	1,237,056	+0.13(+0.29%)
Nov 19, 2021	43.51	43.83	42.63	43.54	1,345,288	-0.24(-0.55%)
Nov 18, 2021	45.03	44.21	43.75	43.78	1,675,486	-1.29(-2.86%)
Nov 17, 2021	44.66	45.46	44.22	45.07	784,034	+0.46(+1.04%)
Nov 16, 2021	43.85	44.69	43.52	44.61	1,415,458	+0.53(+1.21%)
Nov 15, 2021	43.98	44.39	43.67	44.07	1,050,124	+0.49(+1.12%)
Nov 12, 2021	43.88	44.17	43.36	43.58	1,236,561	-0.20(-0.45%)
Nov 11, 2021	44.32	44.75	43.70	43.78	1,245,367	-0.53(-1.20%)
Nov 10, 2021	43.77			44.31	1,903,024	+2.25(+5.35%)
Nov 09, 2021	42.85	43.34	41.96	42.06	434,217	-0.85(-1.98%)
Nov 08, 2021	42.95	43.76	42.41	42.91	756,084	+0.00(+0.00%)
Nov 05, 2021	44.06	44.78	42.89	42.91	1,041,794	+0.99(+2.36%)
Nov 04, 2021	44.12	44.36	41.24	41.93	1,472,736	-0.56(-1.31%)
Nov 03, 2021	45.08	45.91	42.14	42.49	2,396,044	-3.62(-7.86%)
Nov 02, 2021	46.92	46.92	45.82	46.11	760,569	-0.85(-1.81%)
Nov 01, 2021	47.19	47.62	47.45	46.96	807,443	+0.24(+0.51%)
Oct 29, 2021	47.22	47.84	46.25	46.72	591,961	-0.30(-0.64%)
Oct 28, 2021	47.83		46.65	47.02	536,355	-0.54(-1.14%)
Oct 27, 2021	48.74	48.80	47.38	47.56	614,734	-1.37(-2.81%)
Oct 26, 2021	49.82			48.93	392,271	-0.51(-1.02%)
Oct 25, 2021	48.74	49.89	48.51	49.44	262,911	+0.74(+1.52%)
Oct 22, 2021	49.04	49.04	48.08	48.70	298,340	-0.36(-0.73%)
Oct 21, 2021	49.22	49.91	48.86	49.06	267,572	-0.02(-0.04%)
Oct 20, 2021	48.54	49.80	48.54	49.08	615,722	+0.54(+1.11%)
Oct 19, 2021	49.67	49.67	48.53	48.54	655,506	-0.76(-1.55%)
Oct 18, 2021	48.85	49.78	48.47	49.30	406,714	+0.17(+0.35%)
Oct 15, 2021	49.69	50.19	49.11	49.13	734,712	+0.41(+0.85%)
Oct 14, 2021	48.93	49.28	48.06	48.72	459,068	+0.70(+1.47%)
Oct 13, 2021	48.47	49.02	47.68	48.02	582,539	-0.59(-1.22%)
Oct 12, 2021	47.27	48.79	47.12	48.61	909,414	+1.67(+3.57%)
Oct 11, 2021	46.28	47.65	46.25	46.93	432,454	+0.71(+1.54%)
Oct 08, 2021	47.00	47.62	46.13	46.22	367,951	-0.82(-1.75%)
Oct 07, 2021	46.44	47.62	46.44	47.04	486,117	+0.95(+2.07%)
Oct 06, 2021	45.35	46.43	44.83	46.09	460,852	+0.04(+0.09%)
Oct 05, 2021	46.94	47.93	46.00	46.05	789,613	-0.42(-0.91%)
Oct 04, 2021	46.08	47.44	45.51	46.47	1,161,586	+0.39(+0.84%)
Oct 01, 2021	44.33	46.73	44.33	46.08	929,419	+2.10(+4.78%)
Sep 30, 2021	44.55	44.96	43.60	43.98	672,044	-0.58(-1.29%)
Sep 29, 2021	45.71	45.77	44.25	44.55	610,463	-0.60(-1.33%)
Sep 28, 2021	44.01	45.52	43.87	45.16	892,661	+0.48(+1.08%)
Sep 27, 2021	43.61	44.86	43.61	44.67	654,414	+1.12(+2.58%)
Sep 24, 2021	42.96	44.05	42.93	43.55	449,023	+0.34(+0.79%)
Sep 23, 2021	43.13	44.78	43.10	43.21	1,922,943	+0.58(+1.35%)
Sep 22, 2021	41.01	43.35	40.82	42.63	758,772	+2.28(+5.64%)
Sep 21, 2021	40.79	41.21	39.60	40.36	558,388	-0.11(-0.28%)
Sep 20, 2021	39.47	40.91	39.06	40.47	1,259,882	-0.37(-0.90%)
Sep 17, 2021	40.35	41.41	39.83	40.84	2,240,956	+0.76(+1.89%)
Sep 16, 2021	39.42	40.26	39.12	40.08	778,419	+0.84(+2.14%)
Sep 15, 2021	38.58	39.32	37.80	39.24	706,529	+0.92(+2.40%)
Sep 14, 2021	36.86	38.55	36.49	38.32	1,053,758	+1.20(+3.24%)
Sep 13, 2021	37.14	37.66	35.99	37.12	660,042	+0.41(+1.12%)
Sep 10, 2021	38.25	38.42	36.61	36.71	895,382	-1.15(-3.04%)
Sep 09, 2021	38.86	39.28	37.84	37.86	780,148	-0.98(-2.52%)
Sep 08, 2021	40.22	40.46	38.69	38.84	614,513	-1.55(-3.85%)
Sep 07, 2021	39.88	40.71	39.83	40.39	581,453	+0.54(+1.36%)
Sep 03, 2021	40.41	40.83	39.12	39.85	616,855	-0.81(-1.99%)
Sep 02, 2021	40.98	42.78	40.42	40.66	1,254,858	-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.