Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	36.76	36.92	35.64	35.71	5,053,753	-1.21(-3.28%)
Nov 29, 2021	37.69	37.81	36.80	36.92	3,655,337	-0.70(-1.86%)
Nov 26, 2021	37.76	37.81	37.05	37.62	1,850,424	-0.88(-2.29%)
Nov 24, 2021	38.94	38.97	38.36	38.50	2,677,655	-0.53(-1.35%)
Nov 23, 2021	39.03	39.40	38.74	39.03	3,448,043	+0.29(+0.74%)
Nov 22, 2021	38.99	39.18	38.56	38.74	3,229,640	-0.25(-0.64%)
Nov 19, 2021	39.28	39.64	38.73	38.99	3,459,008	-0.58(-1.47%)
Nov 18, 2021	40.29	39.66	39.52	39.57	1,793,426	-0.72(-1.79%)
Nov 17, 2021	40.25	40.55	39.96	40.29	1,808,358	-0.13(-0.32%)
Nov 16, 2021	41.25	41.25	40.36	40.42	2,483,567	-0.85(-2.06%)
Nov 15, 2021	41.16	41.84	41.08	41.27	2,424,197	+0.17(+0.41%)
Nov 12, 2021	41.15	41.48	40.79	41.10	2,111,313	-0.05(-0.12%)
Nov 11, 2021	39.85	41.40	39.52	41.15	3,289,551	+0.46(+1.13%)
Nov 10, 2021	40.65		40.49	40.69	2,575,317	+0.15(+0.37%)
Nov 09, 2021	40.61	41.05	40.37	40.54	1,714,833	-0.02(-0.05%)
Nov 08, 2021	41.54	41.73	40.32	40.56	2,600,607	-0.92(-2.22%)
Nov 05, 2021	41.53	42.57	41.19	41.48	3,436,553	+0.15(+0.36%)
Nov 04, 2021	41.78	41.78	39.40	41.33	4,688,752	-0.25(-0.60%)
Nov 03, 2021	41.22	42.09	40.66	41.58	3,878,805	-0.02(-0.05%)
Nov 02, 2021	41.17	41.84	40.84	41.60	3,401,814	+0.54(+1.32%)
Nov 01, 2021	40.04	41.18	40.28	41.06	3,357,949	+1.32(+3.32%)
Oct 29, 2021	40.70		39.40	39.74	2,847,541	-1.03(-2.53%)
Oct 28, 2021	40.29	40.80		40.77	2,149,254	+0.57(+1.42%)
Oct 27, 2021	41.69	41.67	40.18	40.20	3,487,866	-1.39(-3.34%)
Oct 26, 2021	42.02			41.59	2,559,328	-0.24(-0.57%)
Oct 25, 2021	42.60	42.68	41.72	41.83	2,595,039	-0.69(-1.62%)
Oct 22, 2021	42.52			42.52	1,903,146	-0.09(-0.21%)
Oct 21, 2021	43.04	43.47	42.43	42.61	2,926,266	-0.60(-1.39%)
Oct 20, 2021	43.02	43.58	42.72	43.21	1,828,800	+0.18(+0.42%)
Oct 19, 2021	42.16	43.03	41.98	43.03	2,541,909	+1.08(+2.57%)
Oct 18, 2021	41.63	42.07	41.39	41.95	2,064,259	+0.34(+0.82%)
Oct 15, 2021	42.69	42.73	41.54	41.61	4,494,599	-0.84(-1.98%)
Oct 14, 2021	42.58	42.82	42.23	42.45	2,278,883	+0.10(+0.24%)
Oct 13, 2021	42.10	42.60	42.03	42.35	2,857,533	+0.35(+0.83%)
Oct 12, 2021	40.63	42.49	40.63	42.00	2,279,861	-0.10(-0.24%)
Oct 11, 2021	42.36	42.63	41.48	42.10	1,967,676	-0.15(-0.36%)
Oct 08, 2021	42.31	43.33	42.19	42.25	2,283,049	+0.10(+0.24%)
Oct 07, 2021	41.85	42.52	41.67	42.15	2,787,758	+0.60(+1.44%)
Oct 06, 2021	41.46	41.78	41.05	41.55	3,729,963	-0.35(-0.84%)
Oct 05, 2021	41.66	42.17	41.46	41.90	2,897,744	+0.41(+0.99%)
Oct 04, 2021	40.78	41.68	40.75	41.49	4,179,923	+0.71(+1.74%)
Oct 01, 2021	40.28	41.08	40.10	40.78	2,339,217	+0.67(+1.67%)
Sep 30, 2021	40.93	41.11	40.11	40.11	4,603,298	-0.14(-0.35%)
Sep 29, 2021	39.85	40.32	39.57	40.25	2,020,982	+0.42(+1.05%)
Sep 28, 2021	40.00	40.43	39.69	39.83	3,303,154	-0.29(-0.72%)
Sep 27, 2021	39.15	40.38	39.01	40.12	3,695,613	+0.86(+2.19%)
Sep 24, 2021	38.50	39.81	38.27	39.26	3,057,874	+0.84(+2.19%)
Sep 23, 2021	38.00	38.98	38.00	38.42	1,965,127	+0.21(+0.55%)
Sep 22, 2021	37.40	38.63	37.38	38.21	3,174,944	+1.08(+2.91%)
Sep 21, 2021	37.37	37.87	36.92	37.13	2,017,529	+0.00(+0.00%)
Sep 20, 2021	37.29	37.40	36.59	37.13	2,334,051	-0.58(-1.54%)
Sep 17, 2021	37.22	38.10	37.22	37.71	5,179,177	+0.39(+1.05%)
Sep 16, 2021	36.49	37.49	36.37	37.32	2,690,853	+0.76(+2.08%)
Sep 15, 2021	35.34	36.74	35.12	36.56	3,039,131	+1.26(+3.57%)
Sep 14, 2021	36.68	36.78	35.18	35.30	2,791,037	-1.04(-2.86%)
Sep 13, 2021	36.24	36.53	35.92	36.34	3,090,697	+0.40(+1.11%)
Sep 10, 2021	36.43	36.51	35.77	35.94	2,619,273	-0.42(-1.16%)
Sep 09, 2021	36.33	36.44	35.72	36.36	2,590,303	+0.40(+1.11%)
Sep 08, 2021	36.72	37.10	35.91	35.96	2,303,451	-0.79(-2.15%)
Sep 07, 2021	36.83	37.18	36.66	36.75	1,427,716	-0.14(-0.38%)
Sep 03, 2021	37.07	37.13	36.54	36.89	1,529,648	-0.28(-0.75%)
Sep 02, 2021	37.16	37.44	36.93	37.17	2,296,154	+0.17(+0.46%)

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.