Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	45.06	45.20	43.82	44.83	952,314	-0.31(-0.69%)
Nov 29, 2021	45.48	45.83	44.49	45.14	582,917	+0.32(+0.72%)
Nov 26, 2021	44.66	44.96	43.68	44.82	409,389	-1.36(-2.95%)
Nov 24, 2021	45.75	46.38	45.20	46.18	391,383	-0.32(-0.68%)
Nov 23, 2021	46.65	47.22	46.25	46.50	602,478	-0.38(-0.81%)
Nov 22, 2021	46.66	47.58	45.17	46.88	829,348	+0.27(+0.59%)
Nov 19, 2021	47.41	47.85	45.72	46.61	964,550	-1.27(-2.64%)
Nov 18, 2021	48.22	47.98	47.71	47.87	435,815	+0.13(+0.28%)
Nov 17, 2021	48.23	48.72	47.57	47.74	464,850	-0.71(-1.46%)
Nov 16, 2021	47.21	48.46	46.89	48.45	520,011	+1.34(+2.85%)
Nov 15, 2021	47.50	47.50	46.80	47.11	387,838	+0.05(+0.10%)
Nov 12, 2021	46.73	47.50	46.60	47.06	435,294	+0.51(+1.10%)
Nov 11, 2021	47.07	47.36	46.20	46.55	351,311	-0.53(-1.12%)
Nov 10, 2021	47.31			47.08	481,285	-0.65(-1.37%)
Nov 09, 2021	46.84	47.89	46.80	47.73	1,110,682	+0.58(+1.22%)
Nov 08, 2021	47.20	47.49	46.64	47.16	786,077	+0.13(+0.28%)
Nov 05, 2021	47.82	48.56	47.00	47.02	1,391,700	-0.04(-0.08%)
Nov 04, 2021	46.00	47.14	45.95	47.06	1,232,734	+1.10(+2.38%)
Nov 03, 2021	43.98	46.68	43.67	45.97	2,130,151	+3.61(+8.52%)
Nov 02, 2021	43.73	43.73	42.23	42.36	1,085,408	-1.19(-2.73%)
Nov 01, 2021	42.99	44.25	43.29	43.55	925,281	+0.94(+2.20%)
Oct 29, 2021	42.86	43.04	42.31	42.61	913,533	-0.10(-0.24%)
Oct 28, 2021	42.30	43.07	42.16	42.72	580,249	+0.58(+1.37%)
Oct 27, 2021	43.11	43.13	42.07	42.14	419,443	-0.97(-2.26%)
Oct 26, 2021	43.37			43.11	687,347	+0.03(+0.07%)
Oct 25, 2021	42.21	43.14	42.11	43.08	573,664	+1.06(+2.52%)
Oct 22, 2021	41.48	42.48	41.24	42.03	818,180	+0.55(+1.32%)
Oct 21, 2021	40.32	41.61	40.29	41.48	714,116	+1.29(+3.22%)
Oct 20, 2021	40.64	41.23	40.11	40.18	374,722	-0.47(-1.16%)
Oct 19, 2021	40.90	41.45	40.45	40.66	790,177	-0.01(-0.02%)
Oct 18, 2021	39.87	40.89	39.82	40.67	391,393	+0.21(+0.51%)
Oct 15, 2021	40.90	41.01	40.29	40.46	354,925	+0.09(+0.23%)
Oct 14, 2021	40.49	40.92	40.21	40.36	882,367	+0.39(+0.97%)
Oct 13, 2021	39.82	40.11	39.19	39.98	459,495	+0.49(+1.24%)
Oct 12, 2021	39.13	39.74	38.61	39.48	404,981	+0.54(+1.38%)
Oct 11, 2021	39.44	40.19	38.83	38.95	501,430	-0.36(-0.91%)
Oct 08, 2021	40.16	40.16	39.00	39.31	337,398	-0.16(-0.41%)
Oct 07, 2021	38.90	39.71	38.84	39.47	533,348	+0.96(+2.50%)
Oct 06, 2021	38.31	38.71	37.35	38.50	604,638	-0.42(-1.07%)
Oct 05, 2021	39.01	39.56	38.04	38.92	465,525	+0.25(+0.64%)
Oct 04, 2021	38.22	38.85	38.04	38.67	704,069	+0.29(+0.76%)
Oct 01, 2021	38.26	38.86	37.44	38.38	741,059	+0.43(+1.15%)
Sep 30, 2021	40.03	40.51	37.91	37.94	989,175	-2.03(-5.08%)
Sep 29, 2021	39.84	40.16	39.31	39.98	250,742	+0.21(+0.52%)
Sep 28, 2021	39.85	40.12	39.39	39.77	443,518	-0.19(-0.47%)
Sep 27, 2021	40.08	40.62	39.91	39.96	466,736	+0.19(+0.48%)
Sep 24, 2021	39.62	39.94	38.90	39.77	468,591	-0.39(-0.96%)
Sep 23, 2021	39.62	40.73	39.62	40.16	549,794	+0.79(+2.02%)
Sep 22, 2021	38.56	39.69	38.56	39.36	761,470	+1.07(+2.79%)
Sep 21, 2021	38.64	39.13	37.90	38.29	1,581,620	+1.30(+3.52%)
Sep 20, 2021	36.67	37.33	36.39	36.99	633,304	-0.50(-1.34%)
Sep 17, 2021	36.82	37.80	36.74	37.49	2,323,679	+0.99(+2.72%)
Sep 16, 2021	36.63	37.23	36.45	36.50	493,588	-0.02(-0.05%)
Sep 15, 2021	36.89	37.02	36.25	36.52	843,371	-0.26(-0.72%)
Sep 14, 2021	36.88	37.50	35.68	36.78	888,141	+0.05(+0.13%)
Sep 13, 2021	37.41	37.75	36.42	36.73	912,298	-0.49(-1.32%)
Sep 10, 2021	37.39	37.82	37.08	37.22	617,540	-0.10(-0.28%)
Sep 09, 2021	37.05	37.70	36.78	37.33	494,685	+0.35(+0.94%)
Sep 08, 2021	37.04	37.34	36.41	36.98	1,486,843	-0.26(-0.71%)
Sep 07, 2021	37.33	37.47	36.90	37.24	736,020	-0.13(-0.35%)
Sep 03, 2021	37.95	38.21	37.35	37.37	609,721	-0.65(-1.71%)
Sep 02, 2021	37.68	38.42	37.34	38.02	3,463,720	+0.43(+1.15%)

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.