Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	35.74	36.35	34.50	34.88	15,692,337	-1.61(-4.40%)
Nov 29, 2021	37.17	37.69	36.42	36.48	10,422,257	-0.60(-1.61%)
Nov 26, 2021	36.55	37.19	35.85	37.08	15,641,449	-2.10(-5.35%)
Nov 24, 2021	38.68	39.71	38.54	39.17	5,063,179	+0.20(+0.50%)
Nov 23, 2021	40.13	40.32	38.78	38.98	6,147,795	-0.80(-2.02%)
Nov 22, 2021	38.19	40.14	37.95	39.78	9,440,060	+2.32(+6.19%)
Nov 19, 2021	37.23	37.98	37.03	37.46	9,923,564	-0.28(-0.75%)
Nov 18, 2021	38.51	37.78	37.51	37.74	6,596,211	-0.72(-1.88%)
Nov 17, 2021	39.40	39.86	38.20	38.47	6,063,740	-1.32(-3.32%)
Nov 16, 2021	40.67	40.68	39.05	39.79	6,882,860	-0.69(-1.69%)
Nov 15, 2021	39.11	40.67	39.11	40.48	7,355,895	+1.61(+4.13%)
Nov 12, 2021	38.71	39.00	38.28	38.87	6,810,053	+0.20(+0.51%)
Nov 11, 2021	39.09	39.52	38.63	38.68	6,464,005	-0.53(-1.35%)
Nov 10, 2021	39.98			39.20	8,109,473	-1.02(-2.53%)
Nov 09, 2021	40.71	40.96	39.80	40.22	5,753,469	-0.48(-1.18%)
Nov 08, 2021	42.20	42.33	40.59	40.70	8,401,085	-1.05(-2.51%)
Nov 05, 2021	40.87	42.05	40.51	41.75	14,902,701	+2.84(+7.30%)
Nov 04, 2021	40.41	40.47	38.89	38.91	6,025,014	-1.31(-3.26%)
Nov 03, 2021	40.05	40.62	39.48	40.22	6,211,471	+0.37(+0.93%)
Nov 02, 2021	39.74	39.89	39.11	39.85	5,233,960	-0.31(-0.78%)
Nov 01, 2021	38.07	40.19	38.75	40.16	6,932,697	+2.16(+5.69%)
Oct 29, 2021	38.92	39.65	37.87	38.00	9,022,922	-0.91(-2.34%)
Oct 28, 2021	39.35	39.37	38.37	38.91	6,969,428	-0.55(-1.39%)
Oct 27, 2021	38.28	40.13	38.00	39.46	10,811,259	+1.24(+3.25%)
Oct 26, 2021	37.85			38.21	7,018,484	+1.02(+2.74%)
Oct 25, 2021	37.49	37.79	36.92	37.20	7,198,909	-0.01(-0.03%)
Oct 22, 2021	37.84	37.98	37.02	37.21	6,648,720	-0.75(-1.99%)
Oct 21, 2021	37.91	38.66	37.54	37.96	14,172,608	-0.73(-1.90%)
Oct 20, 2021	39.70	40.05	38.43	38.69	10,894,072	-0.76(-1.94%)
Oct 19, 2021	39.37	39.51	38.88	39.46	5,516,983	+0.25(+0.65%)
Oct 18, 2021	39.27	39.73	38.74	39.20	5,353,407	-0.06(-0.15%)
Oct 15, 2021	39.81	40.16	39.19	39.26	5,482,507	-0.26(-0.67%)
Oct 14, 2021	39.72	40.03	39.13	39.53	6,066,136	+0.31(+0.80%)
Oct 13, 2021	39.21	39.31	38.49	39.21	5,632,830	-0.18(-0.45%)
Oct 12, 2021	38.46	39.73	38.27	39.39	10,665,667	+1.12(+2.92%)
Oct 11, 2021	37.43	39.15	37.40	38.27	10,578,907	+0.85(+2.28%)
Oct 08, 2021	36.52	37.52	36.28	37.42	8,306,625	+1.08(+2.96%)
Oct 07, 2021	36.36	36.90	35.89	36.34	13,025,087	+0.36(+1.01%)
Oct 06, 2021	36.34	36.65	35.76	35.98	12,229,031	-0.70(-1.92%)
Oct 05, 2021	36.33	37.21	35.93	36.69	7,792,434	+0.55(+1.52%)
Oct 04, 2021	37.29	37.55	35.94	36.14	7,271,896	-1.24(-3.33%)
Oct 01, 2021	36.50	37.60	36.30	37.38	8,292,168	+1.55(+4.32%)
Sep 30, 2021	35.74	36.29	35.47	35.84	6,822,902	+0.20(+0.55%)
Sep 29, 2021	36.62	36.78	35.63	35.64	8,503,196	-0.88(-2.41%)
Sep 28, 2021	37.11	37.72	36.43	36.52	6,606,997	-0.59(-1.58%)
Sep 27, 2021	36.13	37.77	36.09	37.11	11,059,427	+0.98(+2.71%)
Sep 24, 2021	36.52	37.34	35.84	36.13	12,465,552	-0.37(-1.02%)
Sep 23, 2021	35.82	36.94	35.56	36.50	10,611,820	+1.14(+3.21%)
Sep 22, 2021	35.12	36.11	35.11	35.37	12,664,334	+0.52(+1.49%)
Sep 21, 2021	37.13	37.54	34.86	34.85	15,920,343	-2.06(-5.57%)
Sep 20, 2021	36.13	37.46	36.13	36.90	15,021,781	-0.47(-1.26%)
Sep 17, 2021	36.66	37.47	36.66	37.37	18,137,058	+0.64(+1.73%)
Sep 16, 2021	36.32	37.00	35.69	36.74	22,649,250	-0.52(-1.39%)
Sep 15, 2021	35.79	37.48	35.40	37.26	30,996,588	-0.65(-1.70%)
Sep 14, 2021	38.48	38.98	36.16	37.90	52,906,388	-4.09(-9.75%)
Sep 13, 2021	41.14	42.22	40.86	41.99	6,378,326	+1.03(+2.51%)
Sep 10, 2021	42.93	43.07	40.97	40.97	7,216,048	-1.79(-4.19%)
Sep 09, 2021	42.97	43.59	42.60	42.76	4,636,738	-0.26(-0.61%)
Sep 08, 2021	43.90	44.57	42.56	43.02	6,995,128	-0.97(-2.20%)
Sep 07, 2021	42.54	44.24	42.07	43.99	7,639,083	+1.76(+4.17%)
Sep 03, 2021	42.87	43.09	41.96	42.23	5,877,932	-0.86(-2.00%)
Sep 02, 2021	43.28	43.82	42.88	43.09	5,349,627	-0.11(-0.25%)

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.