Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	41.23	41.92	40.28	40.35	2,433,553	-0.57(-1.39%)
Nov 29, 2021	40.26	41.03	39.99	40.92	2,723,887	+0.37(+0.91%)
Nov 26, 2021	41.63	41.77	40.09	40.55	1,645,414	-0.69(-1.66%)
Nov 24, 2021	40.89	41.33	40.68	41.24	1,495,462	+0.35(+0.85%)
Nov 23, 2021	41.04	41.39	40.26	40.89	2,185,773	-0.73(-1.76%)
Nov 22, 2021	41.98	42.33	41.36	41.62	2,369,053	-1.06(-2.49%)
Nov 19, 2021	42.59	43.12	42.59	42.69	1,738,836	+0.00(+0.00%)
Nov 18, 2021	43.13	42.73	42.59	42.69	1,377,358	-0.69(-1.60%)
Nov 17, 2021	43.42	43.75	43.19	43.38	1,578,888	+0.42(+0.99%)
Nov 16, 2021	43.52	43.94	42.95	42.96	2,135,153	-0.43(-1.00%)
Nov 15, 2021	42.93	43.64	42.82	43.39	2,884,933	+0.46(+1.08%)
Nov 12, 2021	41.92	43.39	41.67	42.93	2,715,094	+0.95(+2.27%)
Nov 11, 2021	42.22	42.35	41.64	41.97	2,053,561	+0.58(+1.40%)
Nov 10, 2021	41.48			41.40	2,688,928	+0.82(+2.02%)
Nov 09, 2021	39.80	40.66	39.55	40.58	1,997,082	+0.79(+1.98%)
Nov 08, 2021	39.90	40.15	39.35	39.79	2,590,350	+0.31(+0.78%)
Nov 05, 2021	39.28	39.56	38.25	39.48	2,287,194	+0.69(+1.79%)
Nov 04, 2021	39.18	39.78	38.61	38.79	1,975,008	+0.13(+0.35%)
Nov 03, 2021	37.71	38.79	37.41	38.65	1,975,893	+0.49(+1.29%)
Nov 02, 2021	38.22	38.32	37.76	38.16	2,228,351	-0.21(-0.55%)
Nov 01, 2021	38.90	38.48	38.30	38.37	1,946,309	-0.53(-1.36%)
Oct 29, 2021	38.93	39.28	38.53	38.90	2,371,882	-0.64(-1.61%)
Oct 28, 2021	39.80	40.04	39.36	39.54	1,413,598	-0.19(-0.48%)
Oct 27, 2021	39.50	40.11	39.35	39.73	1,419,690	+0.09(+0.22%)
Oct 26, 2021	39.97			39.65	1,573,586	-0.42(-1.06%)
Oct 25, 2021	40.30	40.59	39.96	40.07	1,520,473	+0.24(+0.60%)
Oct 22, 2021	40.47	41.05	39.75	39.83	1,788,591	-0.01(-0.02%)
Oct 21, 2021	39.37	39.88	39.20	39.84	1,490,071	+0.19(+0.49%)
Oct 20, 2021	40.16	40.20	39.38	39.65	1,814,056	-0.07(-0.17%)
Oct 19, 2021	40.13	40.19	39.40	39.71	1,349,121	+0.40(+1.03%)
Oct 18, 2021	39.19	39.54	38.89	39.31	1,223,465	-0.17(-0.44%)
Oct 15, 2021	39.00	39.96	38.77	39.48	1,615,866	-0.41(-1.04%)
Oct 14, 2021	38.92	39.96	38.76	39.90	2,709,455	+1.57(+4.09%)
Oct 13, 2021	37.40	38.81	37.26	38.33	2,954,018	+1.28(+3.46%)
Oct 12, 2021	36.67	37.45	36.41	37.05	1,860,632	+0.58(+1.58%)
Oct 11, 2021	36.80	36.83	36.27	36.47	1,720,363	-0.32(-0.86%)
Oct 08, 2021	37.24	37.56	36.59	36.79	2,261,673	+0.39(+1.08%)
Oct 07, 2021	36.08	36.72	36.04	36.39	2,030,361	+0.08(+0.21%)
Oct 06, 2021	35.80	36.36	35.19	36.31	2,451,043	+0.35(+0.96%)
Oct 05, 2021	35.78	36.21	35.03	35.97	3,771,212	-0.01(-0.03%)
Oct 04, 2021	35.62	36.28	35.60	35.98	1,683,000	+0.39(+1.08%)
Oct 01, 2021	36.59	36.59	35.29	35.59	3,542,763	-0.59(-1.62%)
Sep 30, 2021	36.49	36.83	35.98	36.18	3,348,311	+0.00(+0.00%)
Sep 29, 2021	36.57	36.88	35.96	36.18	2,703,525	-0.59(-1.60%)
Sep 28, 2021	36.67	37.22	36.41	36.77	2,630,513	-0.52(-1.39%)
Sep 27, 2021	37.84	38.44	37.22	37.29	2,356,194	-0.54(-1.43%)
Sep 24, 2021	37.88	38.39	37.61	37.83	1,492,102	-0.17(-0.46%)
Sep 23, 2021	39.07	39.11	37.95	38.00	2,626,971	-1.31(-3.33%)
Sep 22, 2021	39.91	40.26	39.20	39.31	2,154,577	-0.39(-0.97%)
Sep 21, 2021	39.82	40.47	39.53	39.69	1,863,607	+0.28(+0.71%)
Sep 20, 2021	39.26	39.79	38.97	39.41	2,113,359	-0.27(-0.68%)
Sep 17, 2021	39.80	39.95	39.03	39.68	4,013,139	-0.42(-1.06%)
Sep 16, 2021	41.51	41.54	39.79	40.11	4,659,476	-2.46(-5.79%)
Sep 15, 2021	42.80	42.94	42.35	42.57	1,628,579	-0.36(-0.83%)
Sep 14, 2021	42.84	43.55	42.64	42.93	1,444,054	+0.17(+0.41%)
Sep 13, 2021	42.96	43.34	42.65	42.75	1,883,131	-0.34(-0.78%)
Sep 10, 2021	43.39	43.61	43.07	43.09	1,563,775	-0.28(-0.64%)
Sep 09, 2021	43.97	43.97	42.97	43.37	1,573,816	-0.30(-0.68%)
Sep 08, 2021	43.53	44.14	43.29	43.67	1,515,087	+0.13(+0.31%)
Sep 07, 2021	44.28	44.63	43.46	43.53	1,705,772	-1.33(-2.96%)
Sep 03, 2021	43.87	45.08	43.72	44.86	2,411,822	+1.56(+3.60%)
Sep 02, 2021	42.99	43.34	42.70	43.30	1,722,560	+0.21(+0.49%)

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.