Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	41.13	41.83	40.19	40.25	2,439,313	-0.57(-1.39%)
Nov 29, 2021	40.17	40.93	39.90	40.82	2,730,334	+0.37(+0.91%)
Nov 26, 2021	41.54	41.67	39.99	40.46	1,649,308	-0.68(-1.66%)
Nov 24, 2021	40.79	41.24	40.58	41.14	1,499,002	+0.35(+0.85%)
Nov 23, 2021	40.94	41.30	40.17	40.79	2,190,946	-0.73(-1.76%)
Nov 22, 2021	41.88	42.23	41.27	41.53	2,374,660	-1.06(-2.49%)
Nov 19, 2021	42.49	43.02	42.49	42.59	1,742,951	+0.00(+0.00%)
Nov 18, 2021	43.03	42.62	42.49	42.59	1,380,618	-0.69(-1.60%)
Nov 17, 2021	43.32	43.64	43.09	43.28	1,582,625	+0.42(+0.99%)
Nov 16, 2021	43.42	43.84	42.85	42.86	2,140,206	-0.43(-1.00%)
Nov 15, 2021	42.83	43.54	42.72	43.29	2,891,761	+0.46(+1.08%)
Nov 12, 2021	41.82	43.29	41.57	42.83	2,721,519	+0.95(+2.27%)
Nov 11, 2021	42.12	42.25	41.54	41.88	2,058,421	+0.58(+1.40%)
Nov 10, 2021	41.39			41.30	2,695,292	+0.82(+2.02%)
Nov 09, 2021	39.71	40.56	39.46	40.48	2,001,809	+0.79(+1.98%)
Nov 08, 2021	39.80	40.05	39.25	39.70	2,596,481	+0.31(+0.78%)
Nov 05, 2021	39.19	39.47	38.16	39.39	2,292,607	+0.69(+1.79%)
Nov 04, 2021	39.09	39.69	38.52	38.70	1,979,682	+0.13(+0.35%)
Nov 03, 2021	37.62	38.70	37.32	38.56	1,980,569	+0.49(+1.29%)
Nov 02, 2021	38.13	38.23	37.67	38.07	2,233,625	-0.21(-0.55%)
Nov 01, 2021	38.81	38.39	38.21	38.28	1,950,915	-0.53(-1.36%)
Oct 29, 2021	38.84	39.19	38.44	38.81	2,377,495	-0.63(-1.61%)
Oct 28, 2021	39.71	39.95	39.26	39.45	1,416,943	-0.19(-0.48%)
Oct 27, 2021	39.41	40.01	39.25	39.64	1,423,050	+0.09(+0.22%)
Oct 26, 2021	39.88			39.55	1,577,310	-0.42(-1.06%)
Oct 25, 2021	40.20	40.49	39.87	39.97	1,524,072	+0.24(+0.60%)
Oct 22, 2021	40.38	40.95	39.66	39.73	1,792,824	-0.01(-0.02%)
Oct 21, 2021	39.27	39.78	39.11	39.74	1,493,598	+0.19(+0.49%)
Oct 20, 2021	40.07	40.11	39.29	39.55	1,818,350	-0.07(-0.17%)
Oct 19, 2021	40.03	40.10	39.31	39.62	1,352,315	+0.40(+1.03%)
Oct 18, 2021	39.10	39.45	38.80	39.22	1,226,360	-0.17(-0.44%)
Oct 15, 2021	38.91	39.87	38.68	39.39	1,619,690	-0.41(-1.04%)
Oct 14, 2021	38.83	39.87	38.66	39.80	2,715,868	+1.57(+4.09%)
Oct 13, 2021	37.31	38.72	37.17	38.24	2,961,010	+1.28(+3.46%)
Oct 12, 2021	36.58	37.36	36.32	36.96	1,865,036	+0.58(+1.58%)
Oct 11, 2021	36.71	36.75	36.18	36.38	1,724,435	-0.32(-0.86%)
Oct 08, 2021	37.15	37.47	36.51	36.70	2,267,026	+0.39(+1.08%)
Oct 07, 2021	36.00	36.63	35.96	36.31	2,035,166	+0.08(+0.21%)
Oct 06, 2021	35.72	36.27	35.10	36.23	2,456,844	+0.35(+0.96%)
Oct 05, 2021	35.70	36.13	34.95	35.88	3,780,138	-0.01(-0.03%)
Oct 04, 2021	35.54	36.19	35.52	35.89	1,686,984	+0.38(+1.08%)
Oct 01, 2021	36.51	36.51	35.21	35.51	3,551,148	-0.59(-1.62%)
Sep 30, 2021	36.40	36.75	35.89	36.09	3,356,236	+0.00(+0.00%)
Sep 29, 2021	36.49	36.80	35.87	36.09	2,709,924	-0.59(-1.60%)
Sep 28, 2021	36.58	37.13	36.32	36.68	2,636,739	-0.52(-1.39%)
Sep 27, 2021	37.76	38.35	37.13	37.20	2,361,770	-0.54(-1.43%)
Sep 24, 2021	37.79	38.30	37.52	37.74	1,495,633	-0.17(-0.46%)
Sep 23, 2021	38.98	39.01	37.86	37.91	2,633,188	-1.31(-3.33%)
Sep 22, 2021	39.82	40.17	39.11	39.22	2,159,676	-0.38(-0.97%)
Sep 21, 2021	39.72	40.38	39.44	39.60	1,868,018	+0.28(+0.71%)
Sep 20, 2021	39.17	39.70	38.88	39.32	2,118,360	-0.27(-0.68%)
Sep 17, 2021	39.71	39.86	38.94	39.59	4,022,637	-0.42(-1.06%)
Sep 16, 2021	41.41	41.44	39.70	40.01	4,670,504	-2.46(-5.79%)
Sep 15, 2021	42.70	42.84	42.25	42.47	1,632,433	-0.36(-0.83%)
Sep 14, 2021	42.74	43.45	42.54	42.83	1,447,472	+0.17(+0.41%)
Sep 13, 2021	42.86	43.24	42.55	42.65	1,887,588	-0.34(-0.78%)
Sep 10, 2021	43.29	43.51	42.97	42.99	1,567,477	-0.28(-0.64%)
Sep 09, 2021	43.86	43.86	42.87	43.27	1,577,541	-0.30(-0.68%)
Sep 08, 2021	43.43	44.04	43.19	43.57	1,518,672	+0.13(+0.31%)
Sep 07, 2021	44.17	44.53	43.35	43.43	1,709,809	-1.33(-2.96%)
Sep 03, 2021	43.77	44.98	43.61	44.76	2,417,531	+1.56(+3.60%)
Sep 02, 2021	42.88	43.24	42.60	43.20	1,726,637	+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.