Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	40.23	40.52	39.74	40.33	1,639,668	-0.36(-0.88%)
Nov 29, 2021	41.74	41.85	40.68	40.68	1,137,301	-0.63(-1.54%)
Nov 26, 2021	40.56	41.50	40.17	41.32	761,736	-0.32(-0.77%)
Nov 24, 2021	40.95	41.64	40.87	41.64	743,465	+0.64(+1.57%)
Nov 23, 2021	41.15	41.47	40.61	41.00	1,003,571	-0.12(-0.30%)
Nov 22, 2021	40.15	41.28	40.01	41.12	1,542,317	+0.93(+2.31%)
Nov 19, 2021	41.02	41.50	40.17	40.19	1,643,389	-1.26(-3.04%)
Nov 18, 2021	41.91	41.45	41.25	41.45	1,098,328	-0.43(-1.04%)
Nov 17, 2021	42.48	42.97	41.81	41.88	1,075,906	-0.81(-1.89%)
Nov 16, 2021	43.02	43.08	42.62	42.69	951,453	-0.23(-0.55%)
Nov 15, 2021	42.70	43.21	42.66	42.93	1,602,718	+0.13(+0.30%)
Nov 12, 2021	42.55	43.08	42.33	42.80	1,667,100	+0.36(+0.84%)
Nov 11, 2021	41.74	42.74	41.73	42.44	1,358,345	+0.71(+1.71%)
Nov 10, 2021	41.58			41.73	1,159,865	+0.00(+0.00%)
Nov 09, 2021	41.41	41.81	40.94	41.73	1,200,822	+0.14(+0.33%)
Nov 08, 2021	41.68	41.85	41.36	41.59	2,294,855	-0.09(-0.21%)
Nov 05, 2021	42.34	42.47	41.61	41.68	1,307,294	-0.63(-1.50%)
Nov 04, 2021	43.44	43.54	42.00	42.31	1,755,153	-0.96(-2.22%)
Nov 03, 2021	43.06	43.59	43.00	43.27	1,988,792	-0.03(-0.08%)
Nov 02, 2021	42.67	43.93	42.54	43.30	2,627,775	+0.93(+2.19%)
Nov 01, 2021	42.02	42.85	41.80	42.37	1,957,441	+0.64(+1.53%)
Oct 29, 2021	42.01	42.01	41.38	41.74	1,273,153	-0.20(-0.47%)
Oct 28, 2021	41.96	42.41	41.61	41.93	1,270,875	-0.12(-0.28%)
Oct 27, 2021	42.08	42.54	41.88	42.05	1,314,884	-0.03(-0.06%)
Oct 26, 2021	43.09			42.08	1,691,946	-0.94(-2.18%)
Oct 25, 2021	43.88	44.16	43.00	43.01	1,179,758	-0.80(-1.83%)
Oct 22, 2021	43.78	43.93	43.16	43.81	2,714,539	+0.11(+0.25%)
Oct 21, 2021	44.04	44.28	43.02	43.70	2,797,562	+0.79(+1.85%)
Oct 20, 2021	42.72	43.43	42.59	42.91	1,013,619	+0.04(+0.10%)
Oct 19, 2021	42.80	43.00	42.37	42.87	1,159,929	+0.32(+0.76%)
Oct 18, 2021	41.91	42.77	41.91	42.54	1,745,913	+1.02(+2.46%)
Oct 15, 2021	40.81	41.69	40.77	41.52	1,275,311	+0.72(+1.75%)
Oct 14, 2021	40.97	41.03	40.47	40.81	2,023,152	+0.25(+0.61%)
Oct 13, 2021	40.42	40.56	39.99	40.56	977,667	+0.07(+0.17%)
Oct 12, 2021	40.55	40.78	40.23	40.49	1,053,100	-0.14(-0.36%)
Oct 11, 2021	40.88	40.95	40.53	40.64	996,716	+0.33(+0.82%)
Oct 08, 2021	39.61	40.30	39.51	40.30	912,412	+0.85(+2.16%)
Oct 07, 2021	39.10	39.51	38.97	39.45	1,772,969	+0.49(+1.25%)
Oct 06, 2021	39.07	39.31	38.82	38.97	971,807	-0.31(-0.78%)
Oct 05, 2021	39.90	40.22	39.07	39.27	1,428,224	-0.12(-0.30%)
Oct 04, 2021	39.34	39.67	39.08	39.39	1,644,492	+0.44(+1.14%)
Oct 01, 2021	39.00	39.33	38.69	38.95	1,272,896	+0.13(+0.33%)
Sep 30, 2021	39.64	39.64	38.71	38.82	1,674,762	-0.61(-1.55%)
Sep 29, 2021	40.13	40.13	39.37	39.44	1,266,823	-0.69(-1.72%)
Sep 28, 2021	40.64	41.05	40.11	40.13	1,072,068	-0.41(-1.01%)
Sep 27, 2021	39.83	40.87	39.83	40.53	1,927,139	+1.18(+3.01%)
Sep 24, 2021	39.78	39.96	39.26	39.35	1,251,882	-0.53(-1.32%)
Sep 23, 2021	39.44	40.10	39.44	39.88	1,136,872	+0.44(+1.12%)
Sep 22, 2021	39.72	39.91	39.38	39.44	1,826,950	-0.03(-0.06%)
Sep 21, 2021	39.81	39.91	39.04	39.46	1,123,378	+0.29(+0.74%)
Sep 20, 2021	39.43	39.77	38.58	39.17	1,771,522	-1.30(-3.22%)
Sep 17, 2021	39.99	40.53	39.99	40.47	2,122,572	+0.27(+0.68%)
Sep 16, 2021	40.15	40.26	39.74	40.20	1,716,849	-0.01(-0.02%)
Sep 15, 2021	40.86	40.92	40.10	40.21	1,602,858	-0.37(-0.92%)
Sep 14, 2021	40.86	40.90	40.36	40.59	772,466	-0.04(-0.10%)
Sep 13, 2021	40.82	41.05	40.38	40.63	1,811,805	+0.09(+0.21%)
Sep 10, 2021	41.31	41.34	40.47	40.54	1,568,496	-0.51(-1.24%)
Sep 09, 2021	40.64	41.44	40.52	41.05	1,703,107	+0.03(+0.06%)
Sep 08, 2021	41.86	42.35	40.93	41.03	1,432,059	-0.76(-1.81%)
Sep 07, 2021	42.14	42.64	41.77	41.79	1,232,890	-0.71(-1.66%)
Sep 03, 2021	42.67	42.72	42.43	42.49	859,285	-0.09(-0.22%)
Sep 02, 2021	42.46	43.13	42.46	42.59	628,521	+0.14(+0.32%)

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.