Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	35.10	35.82	32.09	32.72	3,186,725	-2.78(-7.83%)
Nov 29, 2021	36.50	36.91	34.72	35.50	1,745,244	-0.16(-0.45%)
Nov 26, 2021	36.15	36.98	34.10	35.66	2,389,321	-2.41(-6.33%)
Nov 24, 2021	36.13	38.65	36.05	38.07	1,723,955	+1.50(+4.10%)
Nov 23, 2021	37.15	37.84	35.67	36.57	2,165,477	-0.51(-1.38%)
Nov 22, 2021	39.12	39.86	36.27	37.08	2,859,529	-1.86(-4.78%)
Nov 19, 2021	40.65	41.26	38.63	38.94	2,172,332	-2.44(-5.90%)
Nov 18, 2021	42.28	41.68	41.32	41.38	2,294,590	-1.10(-2.59%)
Nov 17, 2021	42.38	43.78	41.71	42.48	1,458,126	-0.19(-0.45%)
Nov 16, 2021	43.17	43.31	42.00	42.67	1,374,313	-0.92(-2.11%)
Nov 15, 2021	44.31	46.64	42.65	43.59	2,725,259	-0.23(-0.52%)
Nov 12, 2021	43.82	44.80	43.11	43.82	1,490,916	+0.07(+0.16%)
Nov 11, 2021	43.14	44.41	42.45	43.75	1,689,532	+1.61(+3.82%)
Nov 10, 2021	44.45			42.14	4,113,378	-3.81(-8.29%)
Nov 09, 2021	45.43	46.50	43.52	45.95	4,043,885	+0.38(+0.83%)
Nov 08, 2021	45.96	48.13	45.32	45.57	2,915,969	+0.02(+0.04%)
Nov 05, 2021	46.00	47.17	44.71	45.55	1,696,605	-0.06(-0.13%)
Nov 04, 2021	47.25	47.78	45.51	45.61	1,831,696	-1.43(-3.04%)
Nov 03, 2021	46.44	48.98	45.83	47.04	2,101,802	+0.79(+1.71%)
Nov 02, 2021	47.90	48.35	44.67	46.25	3,146,581	-1.36(-2.86%)
Nov 01, 2021	47.18	49.21	47.50	47.61	5,227,339	+1.65(+3.59%)
Oct 29, 2021	42.51	46.92	42.35	45.96	7,888,292	+3.89(+9.25%)
Oct 28, 2021	42.50	44.66	39.13	42.07	18,956,014	+10.45(+33.05%)
Oct 27, 2021	34.79	34.76	31.28	31.62	4,551,334	-3.08(-8.88%)
Oct 26, 2021	35.53			34.70	2,222,019	-0.94(-2.64%)
Oct 25, 2021	34.35	36.19	34.35	35.64	2,039,140	+1.27(+3.70%)
Oct 22, 2021	34.63	34.79	33.27	34.37	1,535,774	-0.42(-1.21%)
Oct 21, 2021	35.02	35.79	34.11	34.79	1,965,814	-0.38(-1.08%)
Oct 20, 2021	34.40	36.34	33.90	35.17	2,632,323	+1.31(+3.87%)
Oct 19, 2021	33.81	34.10	32.66	33.86	1,467,886	+0.21(+0.62%)
Oct 18, 2021	34.10	34.68	33.27	33.65	2,029,456	-0.55(-1.61%)
Oct 15, 2021	34.56	34.73	33.28	34.20	2,258,846	+0.57(+1.69%)
Oct 14, 2021	32.97	33.67	32.20	33.63	2,439,167	+1.40(+4.34%)
Oct 13, 2021	31.67	32.91	31.24	32.23	3,067,927	+1.03(+3.30%)
Oct 12, 2021	30.57	31.30	30.07	31.20	2,025,585	+0.67(+2.19%)
Oct 11, 2021	30.71	31.78	29.85	30.53	2,252,480	-0.02(-0.07%)
Oct 08, 2021	29.61	30.93	28.54	30.55	3,433,181	+0.93(+3.14%)
Oct 07, 2021	29.19	31.74	29.18	29.62	3,217,371	+1.01(+3.53%)
Oct 06, 2021	28.11	28.92	27.22	28.61	1,240,102	-0.07(-0.24%)
Oct 05, 2021	27.95	29.27	27.30	28.68	1,011,250	+1.13(+4.10%)
Oct 04, 2021	28.00	28.42	27.19	27.55	1,237,806	-0.45(-1.61%)
Oct 01, 2021	28.44	28.67	27.88	28.00	1,142,535	-0.24(-0.85%)
Sep 30, 2021	27.10	28.35	26.68	28.24	1,533,874	+1.49(+5.57%)
Sep 29, 2021	27.45	27.45	26.47	26.75	1,337,307	-0.38(-1.40%)
Sep 28, 2021	28.77	29.15	26.84	27.13	1,819,440	-2.09(-7.15%)
Sep 27, 2021	28.18	29.38	28.04	29.22	962,918	+1.05(+3.73%)
Sep 24, 2021	28.83	29.70	28.13	28.17	1,050,102	-0.94(-3.23%)
Sep 23, 2021	27.96	29.14	27.56	29.11	1,908,490	+1.63(+5.93%)
Sep 22, 2021	27.01	28.23	26.70	27.48	1,218,002	+0.86(+3.23%)
Sep 21, 2021	27.13	27.29	26.44	26.62	1,406,277	-0.25(-0.93%)
Sep 20, 2021	27.30	27.95	26.34	26.87	2,086,898	-1.81(-6.31%)
Sep 17, 2021	28.14	29.00	27.97	28.68	2,818,663	+0.63(+2.25%)
Sep 16, 2021	28.53	29.07	27.93	28.05	4,206,935	-0.64(-2.23%)
Sep 15, 2021	29.20	29.50	28.40	28.69	1,422,839	-0.06(-0.21%)
Sep 14, 2021	29.32	30.04	28.20	28.75	1,695,151	-0.61(-2.08%)
Sep 13, 2021	30.31	30.31	28.41	29.36	1,391,873	-0.68(-2.26%)
Sep 10, 2021	30.66	31.96	29.85	30.04	1,306,364	-0.46(-1.51%)
Sep 09, 2021	30.48	31.06	30.26	30.50	1,292,583	+0.06(+0.20%)
Sep 08, 2021	32.16	32.82	30.16	30.44	2,557,420	-1.72(-5.35%)
Sep 07, 2021	31.30	33.30	31.29	32.16	1,773,758	+1.12(+3.61%)
Sep 03, 2021	31.30	31.30	30.19	31.04	1,066,666	-0.26(-0.83%)
Sep 02, 2021	31.12	32.46	31.00	31.30	1,505,937	+0.18(+0.58%)

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.