Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	42.26	43.06	41.50	42.69	12,626,460	-0.13(-0.31%)
Nov 29, 2021	43.98	44.15	42.51	42.83	10,281,506	-0.40(-0.93%)
Nov 26, 2021	43.08	43.73	42.13	43.23	12,088,435	-1.95(-4.32%)
Nov 24, 2021	44.71	45.30	44.52	45.18	5,176,595	+0.01(+0.02%)
Nov 23, 2021	46.26	46.45	45.12	45.17	6,514,770	-0.71(-1.55%)
Nov 22, 2021	45.28	46.18	45.16	45.89	8,631,787	+0.86(+1.90%)
Nov 19, 2021	44.41	45.18	43.63	45.03	10,269,264	+0.44(+0.99%)
Nov 18, 2021	45.57	44.65	44.48	44.59	7,690,831	-0.99(-2.17%)
Nov 17, 2021	45.59	45.78	45.08	45.58	6,925,392	-0.19(-0.42%)
Nov 16, 2021	46.60	46.70	45.67	45.77	8,550,265	-1.47(-3.11%)
Nov 15, 2021	47.17	47.48	46.76	47.24	4,571,944	+0.68(+1.47%)
Nov 12, 2021	47.18	47.18	45.99	46.56	6,713,128	-0.63(-1.34%)
Nov 11, 2021	47.81	48.06	47.18	47.19	5,295,968	-1.03(-2.13%)
Nov 10, 2021	48.31			48.22	7,079,408	-0.73(-1.49%)
Nov 09, 2021	49.18	49.43	48.34	48.95	8,471,884	-0.44(-0.90%)
Nov 08, 2021	50.48	50.76	49.23	49.40	8,467,977	-0.83(-1.65%)
Nov 05, 2021	49.02	50.53	48.96	50.22	13,649,445	+3.04(+6.44%)
Nov 04, 2021	47.73	47.92	46.84	47.18	7,069,997	-0.38(-0.79%)
Nov 03, 2021	47.04	47.93	46.72	47.56	5,836,080	+0.53(+1.12%)
Nov 02, 2021	47.28	47.48	46.74	47.03	6,459,561	-0.21(-0.45%)
Nov 01, 2021	45.52	47.24	45.87	47.24	8,720,216	+1.78(+3.91%)
Oct 29, 2021	45.21	45.60	44.96	45.46	6,322,574	+0.04(+0.08%)
Oct 28, 2021	44.74	45.60	44.66	45.42	6,251,427	+0.64(+1.44%)
Oct 27, 2021	45.77	45.84	44.72	44.78	6,643,616	-0.98(-2.14%)
Oct 26, 2021	46.16			45.76	7,576,527	+0.11(+0.23%)
Oct 25, 2021	45.66	46.04	45.40	45.66	6,151,740	-0.14(-0.32%)
Oct 22, 2021	46.30	46.60	45.59	45.80	7,927,839	-0.99(-2.12%)
Oct 21, 2021	47.41	47.51	46.56	46.79	11,212,836	-0.78(-1.64%)
Oct 20, 2021	47.17	48.05	46.98	47.57	7,273,056	+0.09(+0.18%)
Oct 19, 2021	47.68	47.91	47.32	47.48	6,804,178	-0.38(-0.78%)
Oct 18, 2021	48.09	48.72	47.75	47.86	6,375,918	-0.57(-1.17%)
Oct 15, 2021	50.23	50.47	48.37	48.42	7,901,656	-1.11(-2.23%)
Oct 14, 2021	49.67	50.09	49.42	49.53	6,335,198	+0.25(+0.51%)
Oct 13, 2021	49.88	49.90	48.71	49.28	8,873,386	-0.89(-1.78%)
Oct 12, 2021	49.74	50.44	49.40	50.17	8,731,619	+0.49(+0.99%)
Oct 11, 2021	49.99	51.28	49.62	49.68	16,243,384	-2.16(-4.17%)
Oct 08, 2021	52.20	52.28	51.46	51.85	3,348,783	-0.12(-0.22%)
Oct 07, 2021	52.78	52.87	51.93	51.96	5,266,484	-0.39(-0.75%)
Oct 06, 2021	51.51	52.41	50.89	52.36	6,604,678	-0.02(-0.04%)
Oct 05, 2021	52.83	53.35	52.29	52.38	5,724,092	-0.57(-1.07%)
Oct 04, 2021	53.58	54.17	52.69	52.94	12,372,587	+0.68(+1.31%)
Oct 01, 2021	51.70	52.61	50.68	52.26	13,055,746	+2.81(+5.68%)
Sep 30, 2021	50.19	50.52	48.92	49.45	6,660,686	-1.07(-2.11%)
Sep 29, 2021	51.16	51.30	50.42	50.52	5,042,218	-0.49(-0.96%)
Sep 28, 2021	50.88	51.56	50.55	51.01	7,174,128	+0.09(+0.17%)
Sep 27, 2021	51.44	52.31	50.81	50.92	8,714,262	+0.11(+0.21%)
Sep 24, 2021	50.39	51.16	50.22	50.82	7,365,241	+0.51(+1.01%)
Sep 23, 2021	49.26	50.76	49.11	50.31	10,685,699	+1.61(+3.30%)
Sep 22, 2021	47.47	49.26	47.47	48.70	10,150,821	+1.44(+3.05%)
Sep 21, 2021	47.89	48.38	46.93	47.26	8,121,315	-0.41(-0.87%)
Sep 20, 2021	46.95	47.73	46.08	47.67	8,079,630	+0.48(+1.02%)
Sep 17, 2021	47.49	47.92	46.70	47.19	7,582,076	-0.04(-0.08%)
Sep 16, 2021	47.00	47.62	46.73	47.23	5,927,911	+0.63(+1.36%)
Sep 15, 2021	46.25	46.63	45.52	46.60	4,991,495	+0.41(+0.90%)
Sep 14, 2021	46.66	47.08	45.90	46.18	5,019,267	-0.67(-1.44%)
Sep 13, 2021	46.66	47.18	45.66	46.86	5,731,176	+0.80(+1.73%)
Sep 10, 2021	47.48	47.52	46.03	46.06	6,852,286	-1.28(-2.70%)
Sep 09, 2021	46.07	48.26	45.98	47.34	7,381,642	+1.07(+2.31%)
Sep 08, 2021	46.89	47.48	46.24	46.27	5,096,070	-0.39(-0.84%)
Sep 07, 2021	46.50	46.87	46.14	46.66	6,726,507	-0.32(-0.68%)
Sep 03, 2021	47.44	47.91	46.79	46.98	5,411,817	-0.71(-1.49%)
Sep 02, 2021	47.66	48.23	47.18	47.69	5,166,481	+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.