Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	41.12	41.82	40.18	40.25	2,439,685	-0.57(-1.39%)
Nov 29, 2021	40.16	40.92	39.89	40.82	2,730,751	+0.37(+0.91%)
Nov 26, 2021	41.53	41.66	39.99	40.45	1,649,560	-0.68(-1.66%)
Nov 24, 2021	40.79	41.23	40.58	41.13	1,499,231	+0.35(+0.85%)
Nov 23, 2021	40.93	41.29	40.16	40.79	2,191,281	-0.73(-1.76%)
Nov 22, 2021	41.88	42.22	41.26	41.52	2,375,022	-1.06(-2.49%)
Nov 19, 2021	42.48	43.01	42.48	42.58	1,743,217	+0.00(+0.00%)
Nov 18, 2021	43.02	42.62	42.48	42.58	1,380,829	-0.69(-1.60%)
Nov 17, 2021	43.31	43.64	43.08	43.27	1,582,866	+0.42(+0.99%)
Nov 16, 2021	43.42	43.83	42.84	42.85	2,140,533	-0.43(-1.00%)
Nov 15, 2021	42.82	43.53	42.71	43.28	2,892,202	+0.46(+1.08%)
Nov 12, 2021	41.81	43.28	41.56	42.82	2,721,935	+0.95(+2.27%)
Nov 11, 2021	42.11	42.24	41.53	41.87	2,058,735	+0.58(+1.40%)
Nov 10, 2021	41.38			41.29	2,695,704	+0.82(+2.02%)
Nov 09, 2021	39.70	40.56	39.45	40.48	2,002,115	+0.79(+1.98%)
Nov 08, 2021	39.80	40.04	39.25	39.69	2,596,877	+0.31(+0.78%)
Nov 05, 2021	39.18	39.46	38.15	39.38	2,292,957	+0.69(+1.79%)
Nov 04, 2021	39.08	39.68	38.52	38.69	1,979,984	+0.13(+0.35%)
Nov 03, 2021	37.62	38.69	37.31	38.56	1,980,871	+0.49(+1.29%)
Nov 02, 2021	38.12	38.22	37.66	38.07	2,233,966	-0.21(-0.55%)
Nov 01, 2021	38.81	38.38	38.20	38.28	1,951,213	-0.53(-1.36%)
Oct 29, 2021	38.83	39.18	38.43	38.81	2,377,858	-0.63(-1.61%)
Oct 28, 2021	39.70	39.94	39.26	39.44	1,417,160	-0.19(-0.48%)
Oct 27, 2021	39.40	40.01	39.25	39.63	1,423,267	+0.09(+0.22%)
Oct 26, 2021	39.87			39.55	1,577,551	-0.42(-1.06%)
Oct 25, 2021	40.20	40.49	39.86	39.97	1,524,305	+0.24(+0.60%)
Oct 22, 2021	40.37	40.94	39.65	39.73	1,793,098	-0.01(-0.02%)
Oct 21, 2021	39.27	39.78	39.10	39.74	1,493,826	+0.19(+0.49%)
Oct 20, 2021	40.06	40.10	39.28	39.55	1,818,627	-0.07(-0.17%)
Oct 19, 2021	40.03	40.09	39.31	39.61	1,352,521	+0.40(+1.03%)
Oct 18, 2021	39.09	39.44	38.80	39.21	1,226,548	-0.17(-0.44%)
Oct 15, 2021	38.90	39.86	38.67	39.38	1,619,938	-0.41(-1.04%)
Oct 14, 2021	38.83	39.86	38.66	39.80	2,716,282	+1.57(+4.09%)
Oct 13, 2021	37.31	38.71	37.16	38.23	2,961,462	+1.28(+3.46%)
Oct 12, 2021	36.58	37.36	36.32	36.95	1,865,321	+0.58(+1.58%)
Oct 11, 2021	36.70	36.74	36.17	36.38	1,724,698	-0.32(-0.86%)
Oct 08, 2021	37.14	37.46	36.50	36.69	2,267,372	+0.39(+1.08%)
Oct 07, 2021	35.99	36.63	35.95	36.30	2,035,477	+0.08(+0.21%)
Oct 06, 2021	35.71	36.27	35.10	36.22	2,457,219	+0.35(+0.96%)
Oct 05, 2021	35.69	36.12	34.95	35.88	3,780,715	-0.01(-0.03%)
Oct 04, 2021	35.53	36.18	35.51	35.89	1,687,241	+0.38(+1.08%)
Oct 01, 2021	36.50	36.50	35.20	35.50	3,551,690	-0.59(-1.62%)
Sep 30, 2021	36.40	36.74	35.89	36.09	3,356,748	+0.00(+0.00%)
Sep 29, 2021	36.48	36.79	35.87	36.09	2,710,338	-0.59(-1.60%)
Sep 28, 2021	36.58	37.13	36.32	36.67	2,637,141	-0.52(-1.39%)
Sep 27, 2021	37.75	38.34	37.13	37.19	2,362,131	-0.54(-1.43%)
Sep 24, 2021	37.79	38.30	37.52	37.73	1,495,862	-0.17(-0.46%)
Sep 23, 2021	38.97	39.01	37.85	37.90	2,633,590	-1.31(-3.33%)
Sep 22, 2021	39.81	40.16	39.10	39.21	2,160,006	-0.38(-0.97%)
Sep 21, 2021	39.72	40.37	39.43	39.59	1,868,303	+0.28(+0.71%)
Sep 20, 2021	39.16	39.69	38.87	39.31	2,118,684	-0.27(-0.68%)
Sep 17, 2021	39.70	39.85	38.93	39.58	4,023,251	-0.42(-1.06%)
Sep 16, 2021	41.41	41.44	39.69	40.01	4,671,217	-2.46(-5.79%)
Sep 15, 2021	42.70	42.83	42.24	42.46	1,632,683	-0.36(-0.83%)
Sep 14, 2021	42.73	43.44	42.53	42.82	1,447,693	+0.17(+0.41%)
Sep 13, 2021	42.85	43.23	42.54	42.65	1,887,876	-0.34(-0.78%)
Sep 10, 2021	43.28	43.50	42.96	42.98	1,567,716	-0.28(-0.64%)
Sep 09, 2021	43.86	43.86	42.86	43.26	1,577,781	-0.30(-0.68%)
Sep 08, 2021	43.43	44.03	43.19	43.56	1,518,904	+0.13(+0.31%)
Sep 07, 2021	44.16	44.52	43.35	43.43	1,710,070	-1.33(-2.96%)
Sep 03, 2021	43.76	44.97	43.61	44.75	2,417,900	+1.56(+3.60%)
Sep 02, 2021	42.88	43.23	42.59	43.19	1,726,900	+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.