Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	37.37	37.58	37.36	37.29	3,505,568	-0.02(-0.05%)
Nov 29, 2021	37.54	37.60	37.22	37.31	2,156,155	+0.03(+0.07%)
Nov 26, 2021	37.48	37.48	37.04	37.28	1,544,099	-1.17(-3.05%)
Nov 24, 2021	38.34	38.48	38.21	38.45	1,153,762	-0.10(-0.27%)
Nov 23, 2021	38.58	38.73	38.53	38.55	1,670,914	-0.04(-0.10%)
Nov 22, 2021	38.81	38.93	38.58	38.59	3,340,811	-0.26(-0.67%)
Nov 19, 2021	38.99	39.09	38.85	38.85	1,266,655	-0.15(-0.38%)
Nov 18, 2021	39.06	39.00	38.79	39.00	1,486,391	-0.41(-1.04%)
Nov 17, 2021	39.69	39.69	39.29	39.41	1,904,994	-0.15(-0.38%)
Nov 16, 2021	39.59	39.67	39.44	39.56	1,660,547	+0.03(+0.07%)
Nov 15, 2021	39.73	39.75	39.50	39.53	868,998	-0.13(-0.33%)
Nov 12, 2021	39.53	39.68	39.47	39.66	822,553	+0.04(+0.09%)
Nov 11, 2021	39.46	39.70	39.45	39.62	778,940	+0.66(+1.69%)
Nov 10, 2021	39.21			38.96	1,212,932	-0.17(-0.43%)
Nov 09, 2021	39.29	39.42	39.08	39.13	1,421,046	-0.12(-0.31%)
Nov 08, 2021	39.16	39.31	39.12	39.25	880,293	+0.31(+0.79%)
Nov 05, 2021	39.11	39.12	38.79	38.94	887,078	-0.04(-0.10%)
Nov 04, 2021	39.11	39.14	38.86	38.98	873,349	-0.14(-0.36%)
Nov 03, 2021	38.83	39.13	38.68	39.12	980,633	+0.28(+0.72%)
Nov 02, 2021	38.97	38.97	38.82	38.84	1,083,737	-0.35(-0.90%)
Nov 01, 2021	38.88	39.21	39.11	39.20	1,288,439	+0.26(+0.67%)
Oct 29, 2021	38.95	39.01	38.70	38.93	2,271,485	-0.56(-1.41%)
Oct 28, 2021	39.27	39.49		39.49	1,779,449	+0.04(+0.09%)
Oct 27, 2021	39.59	39.75	39.43	39.46	1,312,576	-0.32(-0.80%)
Oct 26, 2021	40.13			39.77	1,947,341	-0.26(-0.65%)
Oct 25, 2021	40.00	40.10	39.82	40.03	1,167,930	+0.22(+0.56%)
Oct 22, 2021	39.95	40.11	39.67	39.81	2,712,384	-0.07(-0.19%)
Oct 21, 2021	39.86	39.97	39.78	39.88	10,253,000	-0.45(-1.11%)
Oct 20, 2021	40.35	40.39	40.21	40.33	1,780,712	+0.09(+0.23%)
Oct 19, 2021	40.04	40.31	39.97	40.24	1,503,939	+0.50(+1.26%)
Oct 18, 2021	39.62	39.86	39.57	39.73	809,381	-0.03(-0.07%)
Oct 15, 2021	39.49	39.85	39.46	39.76	1,155,190	+0.47(+1.18%)
Oct 14, 2021	39.36	39.36	39.15	39.30	938,059	+0.12(+0.31%)
Oct 13, 2021	38.90	39.19	38.82	39.18	1,169,159	+0.61(+1.59%)
Oct 12, 2021	38.79	38.81	38.53	38.56	1,339,561	-0.13(-0.34%)
Oct 11, 2021	38.96	39.10	38.69	38.69	1,172,924	-0.08(-0.22%)
Oct 08, 2021	38.80	38.90	38.68	38.78	1,674,258	+0.07(+0.19%)
Oct 07, 2021	38.53	38.89	38.49	38.70	1,308,999	+0.73(+1.91%)
Oct 06, 2021	37.70	38.02	37.54	37.98	4,558,549	-0.15(-0.39%)
Oct 05, 2021	37.94	38.27	37.92	38.13	2,300,824	+0.30(+0.79%)
Oct 04, 2021	38.11	38.17	37.60	37.83	3,989,178	-0.60(-1.55%)
Oct 01, 2021	38.53	38.62	38.12	38.42	11,872,387	-0.11(-0.29%)
Sep 30, 2021	38.61	38.79	38.43	38.53	1,020,452	+0.28(+0.73%)
Sep 29, 2021	38.49	38.59	38.22	38.26	1,371,481	-0.36(-0.94%)
Sep 28, 2021	38.87	38.94	38.49	38.62	1,705,479	-0.51(-1.31%)
Sep 27, 2021	38.87	39.22	38.79	39.13	1,102,934	+0.29(+0.74%)
Sep 24, 2021	38.95	39.00	38.84	38.84	874,050	-0.43(-1.09%)
Sep 23, 2021	39.18	39.35	39.10	39.27	1,088,926	+0.23(+0.60%)
Sep 22, 2021	38.83	39.29	38.83	39.04	1,228,147	+0.49(+1.28%)
Sep 21, 2021	38.52	38.65	38.37	38.54	1,453,004	+0.28(+0.73%)
Sep 20, 2021	38.41	38.59	37.95	38.27	1,601,364	-1.02(-2.60%)
Sep 17, 2021	39.49	39.53	39.23	39.29	1,037,933	-0.18(-0.45%)
Sep 16, 2021	39.28	39.50	39.21	39.46	1,101,411	-0.46(-1.14%)
Sep 15, 2021	39.77	39.93	39.63	39.92	1,037,396	-0.03(-0.07%)
Sep 14, 2021	40.16	40.17	39.87	39.95	1,244,118	-0.31(-0.76%)
Sep 13, 2021	40.18	40.35	40.03	40.26	2,138,148	+0.11(+0.28%)
Sep 10, 2021	40.46	40.49	40.11	40.14	1,281,116	-0.02(-0.05%)
Sep 09, 2021	40.04	40.23	39.96	40.16	1,197,029	-0.07(-0.18%)
Sep 08, 2021	40.65	40.65	40.18	40.24	1,337,358	-0.65(-1.59%)
Sep 07, 2021	40.68	40.98	40.68	40.89	2,068,381	+0.29(+0.71%)
Sep 03, 2021	40.43	40.65	40.43	40.60	740,941	+0.20(+0.51%)
Sep 02, 2021	40.51	40.61	40.33	40.39	1,168,250	-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.