Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	38.36	38.65	36.73	36.74	4,879,438	-1.92(-4.95%)
Nov 29, 2021	39.47	39.64	38.39	38.66	1,378,678	-0.68(-1.72%)
Nov 26, 2021	39.56	39.67	38.94	39.33	654,897	-0.67(-1.67%)
Nov 24, 2021	39.74	40.16	39.59	40.00	1,237,244	+0.23(+0.58%)
Nov 23, 2021	40.09	40.23	39.63	39.77	2,463,696	-0.04(-0.09%)
Nov 22, 2021	39.03	40.33	39.03	39.80	2,486,581	+0.70(+1.80%)
Nov 19, 2021	39.14	40.01	38.66	39.10	1,954,449	-0.19(-0.48%)
Nov 18, 2021	40.25	39.30	38.97	39.29	1,435,024	-1.02(-2.54%)
Nov 17, 2021	40.02	40.37	39.58	40.31	1,677,107	+0.29(+0.71%)
Nov 16, 2021	40.37	40.53	39.79	40.03	1,512,246	-0.37(-0.93%)
Nov 15, 2021	40.09	40.45	39.77	40.40	1,006,535	+0.48(+1.20%)
Nov 12, 2021	40.31	40.63	39.92	39.92	712,781	-0.34(-0.84%)
Nov 11, 2021	39.85	40.30	39.53	40.26	519,617	+0.39(+0.98%)
Nov 10, 2021	39.74		39.65	39.87	785,169	+0.14(+0.36%)
Nov 09, 2021	39.50	39.85	39.37	39.72	478,832	+0.20(+0.50%)
Nov 08, 2021	39.88	40.03	39.34	39.53	541,267	-0.23(-0.58%)
Nov 05, 2021	39.55	40.04	39.55	39.76	615,697	+0.37(+0.93%)
Nov 04, 2021	39.88	40.16	39.28	39.39	1,033,389	-0.26(-0.65%)
Nov 03, 2021	39.28	39.86	39.16	39.65	663,258	+0.15(+0.38%)
Nov 02, 2021	39.70	39.70	38.91	39.50	758,252	-0.04(-0.09%)
Nov 01, 2021	38.79	39.63	38.83	39.54	673,238	+0.87(+2.26%)
Oct 29, 2021	38.90	39.10	38.55	38.66	2,165,196	-0.25(-0.64%)
Oct 28, 2021	38.66	39.31	38.58	38.91	716,479	+0.21(+0.55%)
Oct 27, 2021	39.88	39.88	38.61	38.70	730,631	-1.10(-2.75%)
Oct 26, 2021	39.83			39.80	558,543	+0.02(+0.04%)
Oct 25, 2021	39.61	39.92	39.32	39.78	602,716	+0.29(+0.74%)
Oct 22, 2021	39.50	39.69	39.17	39.48	390,043	+0.01(+0.02%)
Oct 21, 2021	39.59	39.86	39.22	39.47	697,800	-0.53(-1.31%)
Oct 20, 2021	39.67	40.31	39.64	40.00	571,317	+0.22(+0.56%)
Oct 19, 2021	39.37	39.80	39.23	39.78	549,673	+0.59(+1.50%)
Oct 18, 2021	39.17	39.51	38.93	39.19	864,137	-0.14(-0.36%)
Oct 15, 2021	39.96	40.05	39.29	39.33	610,139	-0.47(-1.19%)
Oct 14, 2021	39.31	39.83	39.09	39.80	694,044	+0.77(+1.96%)
Oct 13, 2021	39.20	39.36	38.74	39.04	569,810	-0.17(-0.43%)
Oct 12, 2021	39.23	39.57	39.15	39.21	735,023	-0.03(-0.07%)
Oct 11, 2021	39.44	39.84	39.20	39.23	467,905	-0.14(-0.36%)
Oct 08, 2021	39.68	39.81	39.25	39.38	520,906	-0.17(-0.43%)
Oct 07, 2021	39.21	39.75	39.21	39.55	823,633	+0.39(+1.00%)
Oct 06, 2021	39.03	39.20	38.37	39.15	857,906	-0.14(-0.36%)
Oct 05, 2021	39.52	39.78	39.18	39.30	671,608	-0.11(-0.27%)
Oct 04, 2021	38.66	39.57	38.58	39.40	997,031	+0.75(+1.94%)
Oct 01, 2021	38.14	39.00	38.01	38.66	1,152,081	+0.69(+1.83%)
Sep 30, 2021	38.50	38.67	37.94	37.96	1,177,382	-0.36(-0.93%)
Sep 29, 2021	37.73	38.49	37.50	38.32	683,164	+0.75(+1.99%)
Sep 28, 2021	38.13	38.25	37.33	37.57	806,211	-0.56(-1.47%)
Sep 27, 2021	38.18	39.06	38.03	38.13	1,049,226	+0.11(+0.28%)
Sep 24, 2021	37.99	38.29	37.86	38.02	907,459	+0.04(+0.09%)
Sep 23, 2021	38.09	38.50	37.92	37.99	805,266	-0.10(-0.26%)
Sep 22, 2021	37.92	38.66	37.80	38.09	997,134	+0.45(+1.18%)
Sep 21, 2021	38.17	38.52	37.60	37.64	952,926	-0.35(-0.91%)
Sep 20, 2021	37.64	38.33	37.53	37.99	947,544	-0.20(-0.54%)
Sep 17, 2021	38.60	38.89	38.18	38.19	3,415,652	-0.52(-1.33%)
Sep 16, 2021	38.95	39.16	38.66	38.71	1,028,461	-0.21(-0.55%)
Sep 15, 2021	39.01	39.44	38.84	38.92	836,324	-0.12(-0.32%)
Sep 14, 2021	40.13	40.27	38.97	39.05	841,139	-0.78(-1.96%)
Sep 13, 2021	39.89	40.28	39.69	39.83	668,215	+0.20(+0.51%)
Sep 10, 2021	40.42	40.42	39.55	39.62	754,424	-0.63(-1.56%)
Sep 09, 2021	41.10	41.26	40.23	40.25	665,145	-0.84(-2.04%)
Sep 08, 2021	40.48	41.21	40.25	41.09	925,048	+0.49(+1.22%)
Sep 07, 2021	41.36	41.41	40.59	40.60	663,983	-0.84(-2.03%)
Sep 03, 2021	41.79	41.86	41.36	41.44	375,967	-0.24(-0.57%)
Sep 02, 2021	41.53	41.73	41.41	41.67	567,829	+0.27(+0.66%)

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.