Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	37.77	38.08	37.03	37.46	1,077,646	-1.02(-2.66%)
Nov 29, 2021	39.10	39.14	38.11	38.48	706,954	-0.12(-0.32%)
Nov 26, 2021	39.55	39.59	37.49	38.60	1,016,063	-2.71(-6.57%)
Nov 24, 2021	40.46	41.43	40.11	41.32	558,914	+0.72(+1.77%)
Nov 23, 2021	40.03	40.80	40.03	40.60	643,270	+0.56(+1.39%)
Nov 22, 2021	39.97	40.41	39.59	40.04	533,494	+0.28(+0.71%)
Nov 19, 2021	40.19	40.58	39.40	39.76	602,625	-0.83(-2.05%)
Nov 18, 2021	41.20	40.80	40.45	40.59	434,639	-0.41(-1.00%)
Nov 17, 2021	40.81	41.02	40.16	41.00	476,771	+0.00(+0.00%)
Nov 16, 2021	41.76	41.86	40.82	41.00	441,408	-0.79(-1.89%)
Nov 15, 2021	41.35	41.81	41.12	41.79	417,659	+0.55(+1.33%)
Nov 12, 2021	41.90	41.90	40.93	41.24	432,265	-0.40(-0.95%)
Nov 11, 2021	41.86	42.03	41.42	41.64	541,407	-0.22(-0.52%)
Nov 10, 2021	41.87			41.86	475,219	-0.26(-0.61%)
Nov 09, 2021	42.04	42.20	41.65	42.12	607,513	+0.11(+0.25%)
Nov 08, 2021	43.54	43.64	41.89	42.01	623,246	-1.49(-3.44%)
Nov 05, 2021	43.41	44.03	42.98	43.50	569,660	+1.24(+2.94%)
Nov 04, 2021	43.50	44.34	42.06	42.26	535,562	-1.01(-2.33%)
Nov 03, 2021	42.74	43.79	42.58	43.27	787,087	+0.55(+1.29%)
Nov 02, 2021	41.80	42.73	41.48	42.72	785,788	+1.18(+2.84%)
Nov 01, 2021	40.80	41.72	40.36	41.54	942,937	+0.98(+2.41%)
Oct 29, 2021	41.43	41.79	40.54	40.56	900,223	-1.17(-2.81%)
Oct 28, 2021	41.04	41.76	40.88	41.74	398,175	+0.71(+1.73%)
Oct 27, 2021	41.71	41.80	40.42	41.02	910,148	-0.62(-1.49%)
Oct 26, 2021	41.16			41.64	549,460	+0.48(+1.17%)
Oct 25, 2021	41.36	41.98	41.02	41.16	792,752	-0.23(-0.54%)
Oct 22, 2021	41.48	41.72	41.16	41.39	580,256	+0.00(+0.00%)
Oct 21, 2021	41.81	41.92	41.05	41.39	441,934	-0.55(-1.32%)
Oct 20, 2021	41.38	41.95	41.13	41.94	271,124	+0.55(+1.32%)
Oct 19, 2021	42.02	42.05	41.38	41.39	392,664	-0.43(-1.04%)
Oct 18, 2021	42.21	42.47	41.62	41.83	585,449	-0.50(-1.18%)
Oct 15, 2021	43.20	43.48	42.23	42.33	360,265	-0.41(-0.96%)
Oct 14, 2021	42.77	43.08	42.57	42.74	333,198	+0.35(+0.83%)
Oct 13, 2021	42.42	42.48	42.01	42.38	355,673	-0.06(-0.15%)
Oct 12, 2021	42.00	42.69	41.86	42.45	656,921	+0.48(+1.15%)
Oct 11, 2021	41.81	42.38	41.48	41.97	259,491	+0.10(+0.25%)
Oct 08, 2021	42.15	42.70	41.81	41.86	332,685	-0.31(-0.72%)
Oct 07, 2021	42.42	42.64	41.88	42.17	407,780	+0.65(+1.57%)
Oct 06, 2021	41.15	41.55	40.04	41.51	768,823	-0.04(-0.10%)
Oct 05, 2021	41.64	41.84	41.14	41.55	546,095	-0.10(-0.25%)
Oct 04, 2021	41.74	42.35	41.39	41.66	549,715	-0.12(-0.29%)
Oct 01, 2021	40.20	41.85	40.17	41.78	950,444	+2.08(+5.25%)
Sep 30, 2021	40.60	40.60	39.63	39.70	677,037	-0.57(-1.42%)
Sep 29, 2021	40.83	41.03	40.21	40.27	322,684	-0.13(-0.32%)
Sep 28, 2021	41.04	41.13	40.35	40.40	423,005	-0.64(-1.56%)
Sep 27, 2021	41.14	42.01	40.81	41.04	1,222,100	+0.39(+0.96%)
Sep 24, 2021	40.89	41.34	40.42	40.65	500,828	-0.36(-0.88%)
Sep 23, 2021	40.57	41.35	40.33	41.01	662,548	+0.81(+2.01%)
Sep 22, 2021	39.79	40.52	39.69	40.20	514,893	+0.63(+1.60%)
Sep 21, 2021	39.65	39.93	39.41	39.57	356,488	+0.26(+0.65%)
Sep 20, 2021	38.65	39.57	38.02	39.31	560,164	-0.23(-0.59%)
Sep 17, 2021	40.00	40.21	39.48	39.54	1,212,208	-0.20(-0.50%)
Sep 16, 2021	39.35	40.13	39.13	39.74	483,338	+0.39(+1.00%)
Sep 15, 2021	38.77	39.36	38.39	39.35	478,550	+0.54(+1.40%)
Sep 14, 2021	39.81	39.81	38.58	38.81	630,777	-0.78(-1.98%)
Sep 13, 2021	38.52	40.02	38.24	39.59	1,067,965	+1.38(+3.62%)
Sep 10, 2021	39.60	39.60	38.17	38.21	619,629	-1.17(-2.97%)
Sep 09, 2021	40.40	40.69	39.37	39.37	462,010	-1.35(-3.32%)
Sep 08, 2021	40.63	41.45	40.57	40.73	498,175	-0.06(-0.16%)
Sep 07, 2021	41.60	41.64	40.69	40.79	660,031	-0.65(-1.56%)
Sep 03, 2021	40.77	41.47	40.60	41.44	1,098,433	+0.60(+1.47%)
Sep 02, 2021	40.80	40.94	40.38	40.84	432,872	+0.04(+0.10%)

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.