Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	33.91	34.41	32.39	32.48	8,090,006	-1.72(-5.02%)
Nov 29, 2021	34.08	34.32	33.36	34.20	5,118,334	+0.67(+2.01%)
Nov 26, 2021	33.32	33.65	32.93	33.52	4,077,042	-0.98(-2.83%)
Nov 24, 2021	34.46	34.83	34.20	34.50	3,311,705	-0.38(-1.09%)
Nov 23, 2021	34.81	35.12	34.17	34.88	3,136,882	+0.32(+0.93%)
Nov 22, 2021	34.74	34.99	34.38	34.56	3,537,512	+0.15(+0.44%)
Nov 19, 2021	34.63	34.73	34.04	34.41	6,286,807	-0.54(-1.55%)
Nov 18, 2021	34.87	35.13	34.94	34.95	3,944,520	+0.41(+1.18%)
Nov 17, 2021	35.40	35.68	34.49	34.54	5,926,517	-0.67(-1.91%)
Nov 16, 2021	36.07	36.15	35.04	35.21	7,671,798	-0.75(-2.09%)
Nov 15, 2021	35.55	36.51	35.19	35.96	5,245,223	+0.47(+1.34%)
Nov 12, 2021	34.93	35.72	34.74	35.49	4,457,868	+0.55(+1.58%)
Nov 11, 2021	34.73	35.45	34.55	34.94	5,295,450	+0.69(+2.02%)
Nov 10, 2021	35.50			34.25	7,270,418	-1.36(-3.81%)
Nov 09, 2021	35.95	36.31	34.98	35.60	8,775,931	-0.20(-0.56%)
Nov 08, 2021	35.58	36.46	35.57	35.80	15,035,859	+0.35(+0.99%)
Nov 05, 2021	35.12	35.53	34.71	35.45	23,262,120	-1.38(-3.74%)
Nov 04, 2021	37.36	37.86	36.46	36.83	4,799,517	-0.65(-1.72%)
Nov 03, 2021	35.78	37.75	35.21	37.47	6,759,201	+1.75(+4.89%)
Nov 02, 2021	37.78	38.03	34.74	35.73	15,363,122	-3.63(-9.21%)
Nov 01, 2021	39.15	39.88	38.55	39.35	6,998,858	-0.10(-0.26%)
Oct 29, 2021	39.49	39.81	39.08	39.46	3,733,710	-0.28(-0.72%)
Oct 28, 2021	39.27	39.89	39.16	39.74	3,786,114	+0.67(+1.72%)
Oct 27, 2021	39.38	39.66	38.37	39.07	5,395,764	-0.67(-1.70%)
Oct 26, 2021	40.20			39.74	3,212,560	-0.53(-1.32%)
Oct 25, 2021	40.36	40.77	40.06	40.27	2,954,059	+0.40(+1.00%)
Oct 22, 2021	40.24	40.81	39.55	39.87	2,794,952	-0.15(-0.38%)
Oct 21, 2021	39.81	40.11	39.16	40.03	4,142,487	-0.28(-0.71%)
Oct 20, 2021	39.60	41.02	39.31	40.31	6,184,188	+0.62(+1.55%)
Oct 19, 2021	39.87	39.90	39.19	39.69	2,686,680	-0.05(-0.12%)
Oct 18, 2021	38.94	39.79	38.80	39.74	3,401,709	+0.38(+0.96%)
Oct 15, 2021	39.63	39.72	38.99	39.36	3,905,780	+0.08(+0.19%)
Oct 14, 2021	39.21	39.81	38.95	39.29	4,216,112	+0.63(+1.62%)
Oct 13, 2021	39.63	39.70	38.62	38.66	5,851,860	-0.68(-1.74%)
Oct 12, 2021	39.45	40.07	38.97	39.34	5,293,681	-0.45(-1.12%)
Oct 11, 2021	38.92	40.02	38.86	39.79	6,358,667	+1.44(+3.76%)
Oct 08, 2021	37.76	38.50	37.28	38.35	5,361,188	+0.82(+2.18%)
Oct 07, 2021	36.93	37.92	36.75	37.53	4,550,924	+1.12(+3.08%)
Oct 06, 2021	36.09	36.53	35.21	36.41	4,500,083	-0.15(-0.42%)
Oct 05, 2021	36.35	36.80	35.72	36.56	5,036,324	+0.24(+0.65%)
Oct 04, 2021	36.14	36.96	35.75	36.33	5,781,783	+0.45(+1.24%)
Oct 01, 2021	34.21	36.06	34.21	35.88	5,039,410	+1.97(+5.82%)
Sep 30, 2021	34.76	35.03	33.84	33.90	3,695,409	-0.73(-2.11%)
Sep 29, 2021	34.83	34.83	34.20	34.64	2,829,807	-0.07(-0.19%)
Sep 28, 2021	34.88	35.34	34.53	34.70	4,869,288	-0.27(-0.76%)
Sep 27, 2021	34.45	35.60	34.45	34.97	5,628,404	+0.93(+2.73%)
Sep 24, 2021	33.08	34.49	32.99	34.04	4,919,255	+0.84(+2.54%)
Sep 23, 2021	32.03	33.26	31.95	33.19	5,194,434	+1.70(+5.39%)
Sep 22, 2021	30.89	31.81	30.74	31.49	3,942,992	+0.72(+2.34%)
Sep 21, 2021	31.00	31.15	30.23	30.77	2,952,511	+0.25(+0.81%)
Sep 20, 2021	30.43	30.82	29.87	30.53	4,591,692	-1.38(-4.31%)
Sep 17, 2021	31.81	32.06	31.01	31.90	5,338,042	-0.13(-0.41%)
Sep 16, 2021	31.86	32.41	31.47	32.03	3,100,192	+0.10(+0.33%)
Sep 15, 2021	30.74	31.99	30.63	31.93	3,745,330	+1.52(+4.99%)
Sep 14, 2021	30.85	31.19	30.21	30.41	3,765,608	-0.09(-0.28%)
Sep 13, 2021	30.71	30.77	30.05	30.50	3,090,225	+0.33(+1.10%)
Sep 10, 2021	30.28	30.68	30.05	30.16	2,987,134	+0.20(+0.67%)
Sep 09, 2021	29.27	30.24	29.03	29.97	2,001,605	+0.42(+1.41%)
Sep 08, 2021	30.48	30.61	29.29	29.55	2,307,930	-0.97(-3.17%)
Sep 07, 2021	30.23	30.96	30.03	30.52	3,502,197	+0.00(+0.00%)
Sep 03, 2021	30.87	31.21	30.37	30.52	3,064,458	-0.27(-0.86%)
Sep 02, 2021	29.66	30.89	29.57	30.78	4,383,560	+0.59(+1.95%)

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.