Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	34.99	35.03	34.70	34.67	14,020,882	-0.68(-1.93%)
Nov 29, 2021	35.72	35.77	35.17	35.35	9,435,645	-0.21(-0.59%)
Nov 26, 2021	35.48	35.65	35.18	35.57	6,148,074	-0.28(-0.77%)
Nov 24, 2021	35.87	36.16	35.80	35.84	6,486,107	-0.13(-0.36%)
Nov 23, 2021	35.78	36.11	35.72	35.97	5,967,969	+0.20(+0.57%)
Nov 22, 2021	35.49	36.33	35.47	35.77	9,659,000	+0.48(+1.36%)
Nov 19, 2021	35.70	35.71	35.22	35.29	12,981,226	-0.50(-1.39%)
Nov 18, 2021	36.05	35.79	35.61	35.79	7,613,526	-0.33(-0.92%)
Nov 17, 2021	36.14	36.40	35.94	36.12	9,538,606	-0.02(-0.07%)
Nov 16, 2021	36.70	36.81	36.03	36.14	10,933,582	-0.61(-1.66%)
Nov 15, 2021	36.64	36.94	36.62	36.75	7,970,187	+0.23(+0.62%)
Nov 12, 2021	36.66	36.86	36.48	36.53	6,242,256	+0.02(+0.04%)
Nov 11, 2021	36.35	36.67	36.35	36.51	5,261,076	-0.20(-0.55%)
Nov 10, 2021	36.40		36.31	36.71	7,941,236	+0.29(+0.80%)
Nov 09, 2021	36.69	36.76	36.14	36.42	9,820,990	-0.23(-0.62%)
Nov 08, 2021	36.75	36.89	36.55	36.65	7,209,601	-0.11(-0.29%)
Nov 05, 2021	36.52	36.83	36.51	36.75	7,222,632	+0.48(+1.32%)
Nov 04, 2021	36.43	36.52	35.96	36.27	8,332,306	-0.28(-0.78%)
Nov 03, 2021	35.87	36.57	35.83	36.56	8,289,055	+0.66(+1.83%)
Nov 02, 2021	35.86	36.16	35.69	35.90	13,211,475	+0.08(+0.23%)
Nov 01, 2021	35.95	36.19	35.77	35.82	11,289,007	-0.05(-0.14%)
Oct 29, 2021	36.01	36.31	35.85	35.87	16,460,644	-0.38(-1.05%)
Oct 28, 2021	37.65	38.01	36.03	36.25	27,721,298	-2.37(-6.15%)
Oct 27, 2021	39.23	39.29	38.45	38.62	6,790,293	-0.50(-1.27%)
Oct 26, 2021	38.99	39.27		39.12	4,876,865	+0.13(+0.33%)
Oct 25, 2021	39.40	39.52	38.83	38.99	9,286,631	-0.22(-0.56%)
Oct 22, 2021	39.44	39.53	39.20	39.21	11,503,251	-0.01(-0.02%)
Oct 21, 2021	39.19	39.44	39.08	39.22	5,001,113	-0.16(-0.41%)
Oct 20, 2021	38.95	39.44	38.90	39.38	6,027,481	+0.43(+1.11%)
Oct 19, 2021	39.21	39.32	38.83	38.95	6,031,365	-0.19(-0.48%)
Oct 18, 2021	39.35	39.44	39.11	39.14	4,734,697	-0.46(-1.17%)
Oct 15, 2021	39.78	39.84	39.49	39.60	7,310,128	+0.02(+0.06%)
Oct 14, 2021	39.09	39.62	39.08	39.57	6,784,562	+0.61(+1.56%)
Oct 13, 2021	38.35	39.22	38.05	38.96	9,151,316	+0.63(+1.63%)
Oct 12, 2021	38.66	39.21	38.13	38.34	13,911,173	+0.36(+0.94%)
Oct 11, 2021	37.98	38.37	37.81	37.98	5,371,522	-0.02(-0.04%)
Oct 08, 2021	37.89	38.19	37.81	38.00	5,339,450	+0.20(+0.54%)
Oct 07, 2021	37.98	38.37	37.73	37.79	6,018,661	+0.02(+0.06%)
Oct 06, 2021	37.24	37.87	37.17	37.77	6,729,453	+0.23(+0.61%)
Oct 05, 2021	37.84	37.91	37.53	37.54	9,172,506	-0.27(-0.71%)
Oct 04, 2021	37.38	37.86	37.27	37.81	10,993,878	+0.52(+1.40%)
Oct 01, 2021	36.97	37.48	36.50	37.29	14,504,230	+0.28(+0.75%)
Sep 30, 2021	39.38	39.63	36.89	37.01	24,251,418	-2.62(-6.61%)
Sep 29, 2021	39.33	39.75	39.16	39.63	5,970,428	+0.38(+0.97%)
Sep 28, 2021	39.62	39.81	39.20	39.25	8,306,949	-0.38(-0.96%)
Sep 27, 2021	39.32	39.85	39.28	39.63	6,247,504	+0.23(+0.58%)
Sep 24, 2021	39.60	39.88	39.40	39.40	5,407,451	-0.28(-0.72%)
Sep 23, 2021	39.53	40.01	39.48	39.69	5,603,535	+0.46(+1.18%)
Sep 22, 2021	39.40	39.62	39.17	39.23	6,456,792	+0.17(+0.44%)
Sep 21, 2021	39.31	39.64	39.01	39.05	9,361,767	-0.09(-0.23%)
Sep 20, 2021	39.12	39.43	38.76	39.14	9,904,933	-0.38(-0.97%)
Sep 17, 2021	39.56	39.81	39.44	39.53	13,949,453	-0.15(-0.37%)
Sep 16, 2021	40.04	40.23	39.56	39.67	7,830,301	-0.36(-0.89%)
Sep 15, 2021	39.33	40.07	39.31	40.03	7,389,763	+0.70(+1.78%)
Sep 14, 2021	39.95	40.12	39.31	39.33	10,380,129	-0.66(-1.65%)
Sep 13, 2021	40.56	40.64	39.87	39.99	14,049,549	-0.42(-1.03%)
Sep 10, 2021	40.58	40.69	40.28	40.40	7,691,835	+0.01(+0.02%)
Sep 09, 2021	40.56	40.72	40.18	40.40	8,890,541	-0.23(-0.57%)
Sep 08, 2021	40.45	40.71	40.23	40.63	8,930,277	+0.07(+0.18%)
Sep 07, 2021	40.55	40.79	40.33	40.56	9,467,599	-0.14(-0.35%)
Sep 03, 2021	40.65	40.72	40.37	40.70	5,225,500	-0.06(-0.14%)
Sep 02, 2021	40.13	40.77	40.10	40.76	10,949,327	+0.77(+1.92%)

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.