Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	38.98	40.09	37.91	39.18	844,405	+0.17(+0.44%)
Nov 29, 2021	40.34	40.64	38.40	39.01	793,316	-0.53(-1.34%)
Nov 26, 2021	38.94	40.54	38.80	39.54	449,975	+0.23(+0.59%)
Nov 24, 2021	38.05	40.33	37.53	39.31	824,441	+1.05(+2.74%)
Nov 23, 2021	38.27	38.75	36.93	38.26	1,301,491	-0.07(-0.18%)
Nov 22, 2021	40.90	40.94	38.22	38.33	1,131,335	-2.47(-6.05%)
Nov 19, 2021	41.25	42.09	39.85	40.80	1,418,347	-0.86(-2.06%)
Nov 18, 2021	44.50	41.71	41.42	41.66	1,058,141	-2.79(-6.28%)
Nov 17, 2021	45.52	46.74	43.97	44.45	730,308	-1.10(-2.41%)
Nov 16, 2021	45.35	45.59	44.23	45.55	662,417	+0.10(+0.22%)
Nov 15, 2021	48.16	48.57	45.35	45.45	1,225,682	-1.66(-3.52%)
Nov 12, 2021	45.65	47.95	45.02	47.11	1,252,288	+1.95(+4.32%)
Nov 11, 2021	47.07	48.44	44.00	45.16	4,414,739	-6.00(-11.73%)
Nov 10, 2021	52.53		51.10	51.16	869,542	-2.68(-4.98%)
Nov 09, 2021	55.80	55.80	53.50	53.84	519,582	-2.16(-3.86%)
Nov 08, 2021	57.24	57.51	55.72	56.00	460,843	-1.28(-2.23%)
Nov 05, 2021	59.35	59.65	56.36	57.28	321,076	-1.64(-2.78%)
Nov 04, 2021	59.54	59.87	57.92	58.92	605,746	-0.33(-0.56%)
Nov 03, 2021	57.77	59.87	56.92	59.25	527,905	+1.44(+2.49%)
Nov 02, 2021	56.69	58.43	55.60	57.81	432,629	+0.48(+0.84%)
Nov 01, 2021	54.74	57.86	55.11	57.33	746,321	+2.75(+5.04%)
Oct 29, 2021	54.85	55.50	54.52	54.58	235,007	-0.54(-0.98%)
Oct 28, 2021	53.87	55.51	53.77	55.12	364,142	+1.39(+2.59%)
Oct 27, 2021	54.91	55.03	52.35	53.73	395,157	-1.04(-1.90%)
Oct 26, 2021	54.61			54.77	522,100	-0.11(-0.20%)
Oct 25, 2021	52.79	55.34	52.79	54.88	348,879	+2.21(+4.20%)
Oct 22, 2021	55.98	55.98	52.26	52.67	568,720	-3.33(-5.95%)
Oct 21, 2021	56.19	56.87	55.63	56.00	487,162	+0.02(+0.04%)
Oct 20, 2021	55.84	56.34	55.21	55.98	440,055	+0.27(+0.48%)
Oct 19, 2021	53.62	56.35	53.62	55.71	325,856	+2.47(+4.64%)
Oct 18, 2021	55.00	55.15	53.17	53.24	385,985	-2.12(-3.83%)
Oct 15, 2021	55.75	55.75	54.37	55.36	397,228	+0.35(+0.64%)
Oct 14, 2021	54.60	56.00	54.50	55.01	523,755	+1.01(+1.87%)
Oct 13, 2021	52.59	54.50	52.06	54.00	505,774	+2.63(+5.12%)
Oct 12, 2021	51.37	52.28	51.05	51.37	326,183	+0.42(+0.82%)
Oct 11, 2021	50.00	52.27	49.69	50.95	372,503	+0.75(+1.49%)
Oct 08, 2021	51.70	51.76	50.11	50.20	430,804	-1.49(-2.88%)
Oct 07, 2021	51.31	52.68	51.26	51.69	415,243	+0.60(+1.17%)
Oct 06, 2021	51.37	52.66	50.89	51.09	422,044	-1.20(-2.29%)
Oct 05, 2021	51.98	53.39	51.22	52.29	432,694	+0.39(+0.75%)
Oct 04, 2021	53.50	54.00	51.09	51.90	646,184	-2.09(-3.87%)
Oct 01, 2021	54.90	54.90	53.34	53.99	568,845	-0.69(-1.26%)
Sep 30, 2021	55.09	55.80	54.54	54.68	516,692	+0.04(+0.07%)
Sep 29, 2021	55.95	56.24	54.29	54.64	564,974	-0.95(-1.71%)
Sep 28, 2021	58.05	58.05	55.39	55.59	631,745	-3.30(-5.60%)
Sep 27, 2021	57.64	59.20	56.43	58.89	486,770	+0.94(+1.62%)
Sep 24, 2021	59.82	60.39	57.83	57.95	582,332	-2.56(-4.23%)
Sep 23, 2021	60.45	60.81	59.73	60.51	321,009	+0.27(+0.45%)
Sep 22, 2021	60.70	61.00	59.61	60.24	298,587	-0.09(-0.15%)
Sep 21, 2021	58.95	60.83	58.80	60.33	357,204	+1.75(+2.99%)
Sep 20, 2021	60.70	61.36	57.40	58.58	653,498	-3.84(-6.15%)
Sep 17, 2021	61.74	62.55	60.91	62.42	888,312	+1.27(+2.08%)
Sep 16, 2021	60.32	61.85	60.27	61.15	404,586	+0.18(+0.30%)
Sep 15, 2021	61.13	61.40	59.85	60.97	568,917	-0.55(-0.89%)
Sep 14, 2021	62.48	62.92	60.88	61.52	696,740	-0.93(-1.49%)
Sep 13, 2021	62.63	63.08	60.60	62.45	633,453	-0.31(-0.49%)
Sep 10, 2021	63.81	64.00	62.26	62.76	413,329	-0.37(-0.59%)
Sep 09, 2021	62.81	64.20	62.51	63.13	224,159	+0.10(+0.16%)
Sep 08, 2021	62.87	63.78	61.54	63.03	387,661	+0.16(+0.25%)
Sep 07, 2021	65.74	65.75	62.77	62.87	566,179	-2.38(-3.65%)
Sep 03, 2021	65.00	66.49	64.00	65.25	518,848	+0.64(+0.99%)
Sep 02, 2021	63.50	65.95	62.90	64.61	850,094	+1.89(+3.01%)

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.