Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	37.38	37.58	37.37	37.29	3,505,199	-0.02(-0.05%)
Nov 29, 2021	37.54	37.60	37.23	37.31	2,155,928	+0.03(+0.07%)
Nov 26, 2021	37.49	37.49	37.04	37.28	1,543,936	-1.17(-3.05%)
Nov 24, 2021	38.34	38.48	38.22	38.46	1,153,641	-0.10(-0.27%)
Nov 23, 2021	38.59	38.73	38.53	38.56	1,670,738	-0.04(-0.10%)
Nov 22, 2021	38.82	38.94	38.59	38.59	3,340,460	-0.26(-0.67%)
Nov 19, 2021	38.99	39.10	38.85	38.85	1,266,522	-0.15(-0.38%)
Nov 18, 2021	39.06	39.01	38.79	39.00	1,486,235	-0.41(-1.04%)
Nov 17, 2021	39.69	39.69	39.30	39.41	1,904,794	-0.15(-0.38%)
Nov 16, 2021	39.60	39.67	39.44	39.56	1,660,372	+0.03(+0.07%)
Nov 15, 2021	39.74	39.76	39.51	39.53	868,907	-0.13(-0.33%)
Nov 12, 2021	39.53	39.69	39.48	39.66	822,466	+0.04(+0.09%)
Nov 11, 2021	39.46	39.71	39.45	39.63	778,858	+0.66(+1.69%)
Nov 10, 2021	39.22			38.97	1,212,804	-0.17(-0.43%)
Nov 09, 2021	39.29	39.42	39.09	39.13	1,420,896	-0.12(-0.31%)
Nov 08, 2021	39.16	39.31	39.12	39.25	880,200	+0.31(+0.79%)
Nov 05, 2021	39.12	39.12	38.79	38.95	886,984	-0.04(-0.10%)
Nov 04, 2021	39.12	39.14	38.86	38.99	873,257	-0.14(-0.36%)
Nov 03, 2021	38.84	39.13	38.69	39.12	980,529	+0.28(+0.72%)
Nov 02, 2021	38.98	38.98	38.83	38.85	1,083,623	-0.35(-0.90%)
Nov 01, 2021	38.88	39.22	39.12	39.20	1,288,304	+0.26(+0.67%)
Oct 29, 2021	38.96	39.02	38.71	38.94	2,271,246	-0.56(-1.41%)
Oct 28, 2021	39.27	39.50		39.50	1,779,261	+0.04(+0.09%)
Oct 27, 2021	39.60	39.76	39.44	39.46	1,312,438	-0.32(-0.79%)
Oct 26, 2021	40.14			39.78	1,947,136	-0.26(-0.65%)
Oct 25, 2021	40.01	40.10	39.82	40.04	1,167,807	+0.22(+0.56%)
Oct 22, 2021	39.95	40.11	39.68	39.81	2,712,098	-0.07(-0.19%)
Oct 21, 2021	39.87	39.98	39.78	39.89	10,251,921	-0.45(-1.11%)
Oct 20, 2021	40.35	40.40	40.21	40.33	1,780,525	+0.09(+0.23%)
Oct 19, 2021	40.05	40.32	39.97	40.24	1,503,781	+0.50(+1.26%)
Oct 18, 2021	39.63	39.87	39.57	39.74	809,296	-0.03(-0.07%)
Oct 15, 2021	39.50	39.85	39.47	39.77	1,155,069	+0.46(+1.18%)
Oct 14, 2021	39.37	39.37	39.15	39.30	937,960	+0.12(+0.31%)
Oct 13, 2021	38.90	39.19	38.83	39.18	1,169,036	+0.61(+1.59%)
Oct 12, 2021	38.79	38.81	38.53	38.57	1,339,420	-0.13(-0.34%)
Oct 11, 2021	38.97	39.11	38.70	38.70	1,172,800	-0.08(-0.22%)
Oct 08, 2021	38.81	38.90	38.69	38.78	1,674,082	+0.07(+0.19%)
Oct 07, 2021	38.53	38.89	38.49	38.71	1,308,861	+0.73(+1.91%)
Oct 06, 2021	37.70	38.03	37.54	37.98	4,558,070	-0.15(-0.39%)
Oct 05, 2021	37.94	38.27	37.92	38.13	2,300,582	+0.30(+0.79%)
Oct 04, 2021	38.11	38.18	37.60	37.83	3,988,758	-0.60(-1.55%)
Oct 01, 2021	38.54	38.62	38.12	38.43	11,871,138	-0.11(-0.29%)
Sep 30, 2021	38.61	38.79	38.44	38.54	1,020,345	+0.28(+0.73%)
Sep 29, 2021	38.49	38.60	38.23	38.26	1,371,337	-0.36(-0.94%)
Sep 28, 2021	38.87	38.95	38.49	38.62	1,705,299	-0.51(-1.31%)
Sep 27, 2021	38.87	39.23	38.79	39.13	1,102,818	+0.29(+0.74%)
Sep 24, 2021	38.96	39.00	38.85	38.85	873,958	-0.43(-1.09%)
Sep 23, 2021	39.18	39.35	39.11	39.27	1,088,811	+0.23(+0.60%)
Sep 22, 2021	38.84	39.29	38.84	39.04	1,228,018	+0.49(+1.28%)
Sep 21, 2021	38.52	38.65	38.37	38.55	1,452,852	+0.28(+0.73%)
Sep 20, 2021	38.42	38.59	37.95	38.27	1,601,195	-1.02(-2.60%)
Sep 17, 2021	39.50	39.53	39.24	39.29	1,037,823	-0.18(-0.45%)
Sep 16, 2021	39.28	39.51	39.21	39.47	1,101,295	-0.46(-1.14%)
Sep 15, 2021	39.78	39.94	39.64	39.92	1,037,287	-0.03(-0.07%)
Sep 14, 2021	40.17	40.18	39.88	39.95	1,243,987	-0.31(-0.76%)
Sep 13, 2021	40.18	40.35	40.04	40.26	2,137,923	+0.11(+0.28%)
Sep 10, 2021	40.46	40.50	40.11	40.15	1,280,981	-0.02(-0.05%)
Sep 09, 2021	40.05	40.23	39.96	40.17	1,196,903	-0.07(-0.18%)
Sep 08, 2021	40.65	40.65	40.18	40.24	1,337,217	-0.65(-1.59%)
Sep 07, 2021	40.69	40.98	40.69	40.89	2,068,163	+0.29(+0.71%)
Sep 03, 2021	40.44	40.65	40.44	40.60	740,863	+0.20(+0.51%)
Sep 02, 2021	40.51	40.61	40.33	40.40	1,168,127	-0.17(-0.41%)

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.