Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	36.92	37.08	36.28	36.41	3,143,942	-1.31(-3.46%)
Nov 29, 2021	38.61	38.65	37.21	37.71	1,279,778	-0.52(-1.35%)
Nov 26, 2021	38.39	38.80	37.23	38.23	1,280,278	-1.78(-4.44%)
Nov 24, 2021	39.74	40.19	39.45	40.01	1,032,770	+0.05(+0.11%)
Nov 23, 2021	40.25	40.42	39.77	39.96	1,961,324	-0.07(-0.18%)
Nov 22, 2021	40.28	40.55	39.95	40.04	920,352	-0.09(-0.23%)
Nov 19, 2021	40.82	40.82	39.55	40.13	1,201,708	-0.96(-2.34%)
Nov 18, 2021	40.63	41.11	40.85	41.09	1,509,266	+0.61(+1.50%)
Nov 17, 2021	40.91	40.92	39.58	40.48	1,802,100	-0.58(-1.41%)
Nov 16, 2021	42.28	42.30	40.76	41.06	1,803,791	-1.21(-2.85%)
Nov 15, 2021	41.51	42.30	41.34	42.27	1,573,982	+0.97(+2.35%)
Nov 12, 2021	41.08	41.44	40.90	41.30	1,251,729	+0.31(+0.75%)
Nov 11, 2021	40.53	41.04	40.28	40.99	555,429	+0.30(+0.74%)
Nov 10, 2021	40.96		40.61	40.69	1,101,818	-0.36(-0.88%)
Nov 09, 2021	41.27	41.36	40.79	41.05	1,032,389	-0.37(-0.90%)
Nov 08, 2021	40.67	41.52	40.17	41.42	1,884,661	+0.98(+2.42%)
Nov 05, 2021	40.34	41.15	40.02	40.44	1,356,277	+1.36(+3.48%)
Nov 04, 2021	39.74	39.93	38.83	39.08	1,175,368	-0.68(-1.71%)
Nov 03, 2021	38.34	39.98	38.32	39.76	1,135,750	+1.23(+3.19%)
Nov 02, 2021	39.55	39.55	38.05	38.54	2,433,038	-0.45(-1.15%)
Nov 01, 2021	38.40	39.07	38.32	38.98	1,366,410	+0.79(+2.06%)
Oct 29, 2021	38.81	38.81	38.03	38.20	1,641,314	-0.73(-1.89%)
Oct 28, 2021	38.58	38.98	38.32	38.93	1,125,632	+0.47(+1.23%)
Oct 27, 2021	39.76	39.61	38.44	38.46	1,294,780	-1.18(-2.98%)
Oct 26, 2021	40.20		39.62	39.64	788,600	-0.46(-1.14%)
Oct 25, 2021	40.16	40.19	39.60	40.10	1,302,471	-0.13(-0.33%)
Oct 22, 2021	40.10	40.53	39.87	40.23	797,750	+0.13(+0.34%)
Oct 21, 2021	41.17	41.32	39.72	40.10	994,363	-1.05(-2.55%)
Oct 20, 2021	39.75	41.21	39.70	41.14	1,796,376	+1.21(+3.03%)
Oct 19, 2021	40.70	40.70	39.83	39.93	871,888	-0.50(-1.24%)
Oct 18, 2021	40.24	40.54	40.05	40.44	1,390,309	+0.01(+0.02%)
Oct 15, 2021	40.18	40.76	40.18	40.43	1,056,303	+0.40(+1.01%)
Oct 14, 2021	40.06	40.20	39.80	40.02	1,205,031	+0.30(+0.74%)
Oct 13, 2021	39.38	39.75	39.19	39.73	1,143,993	+0.08(+0.20%)
Oct 12, 2021	39.18	39.75	38.82	39.65	1,013,817	+0.05(+0.14%)
Oct 11, 2021	39.39	40.01	39.17	39.59	972,675	+0.34(+0.87%)
Oct 08, 2021	39.18	39.75	38.92	39.25	834,044	+0.23(+0.60%)
Oct 07, 2021	39.35	39.58	38.81	39.02	2,183,727	+0.18(+0.46%)
Oct 06, 2021	38.09	38.87	37.66	38.84	1,255,196	+0.20(+0.51%)
Oct 05, 2021	39.05	39.16	38.51	38.64	901,617	-0.39(-1.01%)
Oct 04, 2021	38.72	39.43	38.70	39.04	1,688,366	+0.07(+0.18%)
Oct 01, 2021	37.93	39.26	37.85	38.97	1,664,393	+1.33(+3.52%)
Sep 30, 2021	38.59	38.62	37.62	37.64	1,634,223	-1.04(-2.69%)
Sep 29, 2021	39.60	39.81	38.65	38.68	1,392,920	-0.99(-2.48%)
Sep 28, 2021	39.99	40.49	39.39	39.67	1,711,295	-0.09(-0.23%)
Sep 27, 2021	39.83	40.61	39.71	39.75	2,150,686	+0.24(+0.61%)
Sep 24, 2021	39.26	40.01	39.11	39.51	2,599,338	+0.72(+1.85%)
Sep 23, 2021	38.40	39.41	38.29	38.80	1,530,327	+0.68(+1.79%)
Sep 22, 2021	37.55	38.38	37.51	38.12	1,281,939	+0.94(+2.53%)
Sep 21, 2021	37.37	37.63	37.16	37.17	1,068,866	+0.28(+0.75%)
Sep 20, 2021	36.30	36.99	36.05	36.90	1,355,510	-0.09(-0.24%)
Sep 17, 2021	37.07	37.31	36.98	36.99	2,732,188	-0.30(-0.79%)
Sep 16, 2021	37.07	37.62	36.92	37.28	937,640	+0.26(+0.70%)
Sep 15, 2021	36.68	37.16	36.51	37.02	1,008,381	+0.30(+0.83%)
Sep 14, 2021	37.24	37.28	36.44	36.72	1,345,074	-0.27(-0.73%)
Sep 13, 2021	36.31	37.28	35.99	36.99	1,033,152	+0.90(+2.51%)
Sep 10, 2021	37.24	37.27	36.08	36.08	1,473,612	-1.02(-2.75%)
Sep 09, 2021	37.51	38.12	37.09	37.10	1,000,926	-0.78(-2.06%)
Sep 08, 2021	37.48	38.07	37.26	37.88	1,104,677	+0.23(+0.62%)
Sep 07, 2021	37.57	37.96	36.98	37.65	3,766,474	+0.14(+0.38%)
Sep 03, 2021	37.78	37.78	36.83	37.51	2,058,417	-0.37(-0.97%)
Sep 02, 2021	38.38	38.45	37.56	37.87	1,162,120	-0.42(-1.10%)

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.