Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	33.52	33.72	32.50	32.63	166,807	-1.23(-3.64%)
Nov 29, 2021	35.10	35.32	33.75	33.86	123,361	-0.83(-2.39%)
Nov 26, 2021	34.50	34.92	34.12	34.69	84,091	-0.88(-2.47%)
Nov 24, 2021	35.45	35.89	35.37	35.57	45,852	-0.16(-0.44%)
Nov 23, 2021	35.46	36.50	34.73	35.73	81,715	+0.32(+0.89%)
Nov 22, 2021	35.30	36.33	35.30	35.41	70,483	+0.46(+1.33%)
Nov 19, 2021	35.24	35.60	34.50	34.95	96,555	-0.53(-1.50%)
Nov 18, 2021	36.87	35.72	35.38	35.48	173,044	-1.23(-3.36%)
Nov 17, 2021	37.21	37.21	35.95	36.71	97,659	-0.49(-1.32%)
Nov 16, 2021	37.19	37.61	36.51	37.20	74,043	+0.02(+0.05%)
Nov 15, 2021	38.05	38.05	36.69	37.18	85,688	-0.71(-1.87%)
Nov 12, 2021	37.61	38.15	37.60	37.89	132,169	+0.44(+1.18%)
Nov 11, 2021	36.50	37.59	34.85	37.45	109,476	+0.86(+2.34%)
Nov 10, 2021	36.43			36.59	129,707	+0.14(+0.38%)
Nov 09, 2021	36.22	36.70	35.80	36.46	111,426	+0.22(+0.60%)
Nov 08, 2021	36.63	36.70	35.95	36.24	80,651	-0.12(-0.33%)
Nov 05, 2021	35.48	36.67	35.05	36.36	109,904	+1.21(+3.45%)
Nov 04, 2021	34.57	35.47	34.57	35.15	124,627	+0.60(+1.74%)
Nov 03, 2021	33.32	35.17	33.15	34.54	160,843	+1.02(+3.06%)
Nov 02, 2021	33.02	33.57	32.72	33.52	124,604	+0.46(+1.40%)
Nov 01, 2021	33.05	33.45	32.42	33.06	123,292	+0.24(+0.72%)
Oct 29, 2021	31.93	33.05	31.93	32.82	130,997	+0.70(+2.18%)
Oct 28, 2021	32.58	33.05	31.78	32.12	81,118	-0.65(-1.98%)
Oct 27, 2021	34.12	34.38	32.72	32.77	88,770	-1.45(-4.23%)
Oct 26, 2021	34.07			34.22	122,097	+0.27(+0.78%)
Oct 25, 2021	33.93	34.10	33.41	33.95	104,155	-0.01(-0.03%)
Oct 22, 2021	33.63	34.37	33.34	33.96	96,547	+0.26(+0.76%)
Oct 21, 2021	32.94	33.80	32.94	33.71	91,204	+0.79(+2.39%)
Oct 20, 2021	32.55	33.01	32.20	32.92	56,678	+0.41(+1.27%)
Oct 19, 2021	33.28	33.28	31.81	32.51	76,893	+0.18(+0.55%)
Oct 18, 2021	30.93	32.52	30.62	32.33	130,233	+1.40(+4.52%)
Oct 15, 2021	31.84	31.84	30.85	30.93	392,512	-0.24(-0.76%)
Oct 14, 2021	31.46	31.48	30.91	31.17	107,467	+0.03(+0.09%)
Oct 13, 2021	32.27	32.29	30.96	31.14	86,894	-1.12(-3.48%)
Oct 12, 2021	32.00	32.47	31.82	32.26	41,523	+0.30(+0.92%)
Oct 11, 2021	32.55	32.72	31.96	31.96	40,317	-0.44(-1.37%)
Oct 08, 2021	32.52	32.70	32.36	32.41	37,760	-0.06(-0.18%)
Oct 07, 2021	31.99	32.64	31.72	32.47	57,238	+0.78(+2.45%)
Oct 06, 2021	31.90	31.90	30.91	31.69	85,161	-0.54(-1.68%)
Oct 05, 2021	31.68	32.23	30.83	32.23	78,281	+0.71(+2.25%)
Oct 04, 2021	32.06	32.06	31.34	31.52	84,854	-0.42(-1.32%)
Oct 01, 2021	31.89	32.41	31.37	31.94	119,882	+0.10(+0.31%)
Sep 30, 2021	30.96	32.16	30.96	31.85	286,221	+0.93(+2.99%)
Sep 29, 2021	30.21	31.04	30.04	30.92	121,132	+0.66(+2.18%)
Sep 28, 2021	30.51	30.69	29.89	30.26	91,934	-0.16(-0.52%)
Sep 27, 2021	29.65	30.80	29.52	30.42	82,944	+0.94(+3.21%)
Sep 24, 2021	29.32	30.12	29.19	29.47	79,293	-0.06(-0.20%)
Sep 23, 2021	28.74	29.79	28.44	29.53	78,257	+0.95(+3.34%)
Sep 22, 2021	28.49	28.97	28.31	28.58	78,837	+0.34(+1.22%)
Sep 21, 2021	28.90	28.90	28.13	28.23	109,848	-0.44(-1.54%)
Sep 20, 2021	28.80	28.97	28.29	28.68	123,848	-0.76(-2.57%)
Sep 17, 2021	29.43	29.55	28.60	29.43	418,729	+0.11(+0.37%)
Sep 16, 2021	29.57	29.57	28.60	29.33	118,037	-0.20(-0.67%)
Sep 15, 2021	29.11	29.59	29.07	29.52	89,096	+0.39(+1.35%)
Sep 14, 2021	29.73	29.87	28.99	29.13	71,292	-0.43(-1.46%)
Sep 13, 2021	29.40	29.62	28.98	29.56	84,392	+0.49(+1.69%)
Sep 10, 2021	30.20	30.25	28.99	29.07	91,004	-0.95(-3.18%)
Sep 09, 2021	30.53	30.74	30.01	30.03	82,953	-0.36(-1.20%)
Sep 08, 2021	28.52	30.75	28.51	30.39	77,307	-0.03(-0.11%)
Sep 07, 2021	31.23	31.23	30.29	30.42	60,530	-0.89(-2.84%)
Sep 03, 2021	31.52	31.66	31.26	31.31	51,305	-0.18(-0.56%)
Sep 02, 2021	31.73	31.80	31.25	31.49	113,112	-0.25(-0.78%)

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.