Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	42.79	43.86	41.52	42.06	18,065,980	-1.86(-4.23%)
Nov 29, 2021	44.03	45.04	43.16	43.92	10,614,466	+1.22(+2.86%)
Nov 26, 2021	42.01	42.86	39.91	42.70	15,887,543	-2.39(-5.30%)
Nov 24, 2021	43.16	45.56	43.10	45.09	12,219,093	+1.65(+3.80%)
Nov 23, 2021	42.22	43.69	42.22	43.44	11,150,233	+2.30(+5.59%)
Nov 22, 2021	40.49	42.05	40.20	41.14	10,870,172	+0.54(+1.33%)
Nov 19, 2021	41.86	42.18	40.41	40.60	14,553,035	-2.72(-6.28%)
Nov 18, 2021	42.44	43.95	43.25	43.32	8,312,040	+1.03(+2.44%)
Nov 17, 2021	42.98	43.99	42.05	42.29	7,814,372	-1.14(-2.62%)
Nov 16, 2021	43.20	43.87	42.75	43.43	5,601,432	+0.25(+0.58%)
Nov 15, 2021	42.55	43.76	41.67	43.18	8,699,804	+0.60(+1.41%)
Nov 12, 2021	42.33	42.87	42.03	42.58	5,994,796	-0.14(-0.33%)
Nov 11, 2021	42.59	43.32	42.58	42.72	6,509,925	+0.39(+0.92%)
Nov 10, 2021	43.45			42.33	9,203,025	-1.66(-3.77%)
Nov 09, 2021	44.12	44.40	42.62	43.99	7,067,377	-0.13(-0.29%)
Nov 08, 2021	44.15	44.79	43.81	44.12	8,014,115	+0.54(+1.24%)
Nov 05, 2021	43.09	43.67	42.32	43.58	8,681,720	+1.22(+2.88%)
Nov 04, 2021	42.96	43.76	41.87	42.36	11,437,297	+0.39(+0.93%)
Nov 03, 2021	42.59	44.03	41.48	41.97	15,021,925	-0.01(-0.02%)
Nov 02, 2021	41.76	42.53	41.70	41.98	9,646,640	-0.01(-0.02%)
Nov 01, 2021	41.03	42.40	40.83	41.99	13,373,051	+1.91(+4.77%)
Oct 29, 2021	40.29	40.39	39.35	40.08	7,957,494	-0.42(-1.04%)
Oct 28, 2021	39.52	40.54	39.49	40.50	5,848,988	+0.89(+2.25%)
Oct 27, 2021	40.70	41.06	39.41	39.61	9,045,762	-1.90(-4.58%)
Oct 26, 2021	40.92	41.74		41.51	6,661,999	+0.85(+2.09%)
Oct 25, 2021	41.00	41.30	40.09	40.66	8,635,506	+0.22(+0.54%)
Oct 22, 2021	39.95	40.46	39.36	40.44	7,334,540	+0.74(+1.86%)
Oct 21, 2021	40.60	40.79	39.16	39.70	9,934,045	-1.21(-2.96%)
Oct 20, 2021	39.83	41.02	39.52	40.91	10,563,417	+0.61(+1.51%)
Oct 19, 2021	40.64	41.80	40.11	40.30	16,071,226	-0.22(-0.54%)
Oct 18, 2021	40.67	41.98	39.88	40.52	11,776,926	+0.42(+1.05%)
Oct 15, 2021	40.25	40.98	40.03	40.10	7,737,486	+0.32(+0.80%)
Oct 14, 2021	39.77	39.94	39.02	39.78	7,628,115	+0.79(+2.03%)
Oct 13, 2021	38.58	39.37	38.05	38.99	7,693,364	-0.26(-0.66%)
Oct 12, 2021	39.46	40.23	38.76	39.25	9,313,066	-0.20(-0.51%)
Oct 11, 2021	40.66	40.86	39.25	39.45	10,101,026	-0.41(-1.03%)
Oct 08, 2021	39.00	39.97	38.82	39.86	10,953,019	+1.46(+3.80%)
Oct 07, 2021	38.81	38.98	37.52	38.40	14,059,890	-0.28(-0.72%)
Oct 06, 2021	39.02	39.78	38.04	38.68	16,976,674	-1.40(-3.49%)
Oct 05, 2021	39.32	40.24	38.83	40.08	19,208,996	+1.32(+3.41%)
Oct 04, 2021	37.50	39.40	37.44	38.76	19,166,166	+1.95(+5.30%)
Oct 01, 2021	35.86	37.17	35.81	36.81	14,253,517	+1.30(+3.66%)
Sep 30, 2021	35.50	35.91	34.91	35.51	15,487,442	-0.24(-0.67%)
Sep 29, 2021	34.99	36.04	34.54	35.75	13,297,994	+0.62(+1.76%)
Sep 28, 2021	35.53	35.97	34.86	35.13	15,514,631	+0.13(+0.37%)
Sep 27, 2021	34.00	35.09	33.92	35.00	17,212,912	+1.91(+5.77%)
Sep 24, 2021	32.40	33.34	32.30	33.09	10,329,371	+0.29(+0.88%)
Sep 23, 2021	30.58	32.92	30.49	32.80	15,577,958	+2.36(+7.75%)
Sep 22, 2021	29.23	30.84	29.21	30.44	15,920,794	+1.95(+6.84%)
Sep 21, 2021	28.82	28.91	27.81	28.49	11,100,906	+0.31(+1.10%)
Sep 20, 2021	28.43	28.83	27.40	28.18	14,188,596	-1.61(-5.40%)
Sep 17, 2021	30.20	30.69	29.72	29.79	24,722,916	-0.52(-1.72%)
Sep 16, 2021	30.20	30.58	29.71	30.31	10,065,319	-0.02(-0.07%)
Sep 15, 2021	28.91	30.43	28.88	30.33	20,483,884	+2.06(+7.29%)
Sep 14, 2021	29.13	29.29	27.87	28.27	9,036,539	-0.65(-2.25%)
Sep 13, 2021	28.69	29.48	28.57	28.92	9,786,668	+0.85(+3.03%)
Sep 10, 2021	28.70	29.03	28.02	28.07	6,587,101	-0.38(-1.34%)
Sep 09, 2021	28.01	29.07	27.73	28.45	9,202,065	+0.22(+0.78%)
Sep 08, 2021	29.25	29.61	28.03	28.23	8,871,516	-0.83(-2.86%)
Sep 07, 2021	28.90	29.33	28.73	29.06	5,939,833	-0.11(-0.38%)
Sep 03, 2021	29.21	29.80	29.00	29.17	7,306,866	-0.15(-0.51%)
Sep 02, 2021	28.60	29.97	28.60	29.32	11,711,634	+1.08(+3.82%)

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.