Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	33.67	34.46	33.38	33.88	2,886,520	-0.01(-0.03%)
Nov 29, 2021	34.30	34.50	33.37	33.89	1,783,705	+1.00(+3.04%)
Nov 26, 2021	32.37	33.27	32.05	32.89	2,693,538	-1.09(-3.21%)
Nov 25, 2021	33.91	34.10	33.81	33.98	443,249	-0.16(-0.47%)
Nov 24, 2021	34.56	34.70	33.91	34.14	1,982,840	-0.45(-1.30%)
Nov 23, 2021	34.47	34.76	34.01	34.59	1,529,884	+0.23(+0.67%)
Nov 22, 2021	33.09	34.81	33.08	34.36	2,273,077	+1.32(+4.00%)
Nov 19, 2021	32.80	33.41	32.59	33.04	1,771,300	-0.04(-0.12%)
Nov 18, 2021	34.10	34.10	32.90	33.08	2,442,607	-1.11(-3.25%)
Nov 17, 2021	34.11	34.67	34.06	34.19	2,185,313	+0.05(+0.15%)
Nov 16, 2021	34.06	34.37	33.76	34.14	1,674,496	-0.20(-0.58%)
Nov 15, 2021	35.10	35.17	33.60	34.34	3,196,714	-1.44(-4.02%)
Nov 12, 2021	35.61	36.34	35.38	35.78	1,387,969	-0.14(-0.39%)
Nov 11, 2021	34.36	36.75	34.32	35.92	3,392,176	+2.40(+7.16%)
Nov 10, 2021	33.79			33.52	1,518,643	-0.44(-1.30%)
Nov 09, 2021	34.49	34.50	33.43	33.96	1,424,456	-0.60(-1.74%)
Nov 08, 2021	34.41	35.11	33.94	34.56	1,874,565	+0.85(+2.52%)
Nov 05, 2021	34.58	34.67	33.68	33.71	1,569,061	-0.64(-1.86%)
Nov 04, 2021	34.23	34.65	34.02	34.35	1,646,176	+0.28(+0.82%)
Nov 03, 2021	34.43	34.46	33.64	34.07	1,648,528	-0.54(-1.56%)
Nov 02, 2021	35.30	35.50	34.05	34.61	2,081,903	-0.90(-2.53%)
Nov 01, 2021	34.67	35.58	34.35	35.51	1,538,327	+0.97(+2.81%)
Oct 29, 2021	35.24	35.45	34.26	34.54	3,141,519	-1.06(-2.98%)
Oct 28, 2021	34.87	35.73	34.17	35.60	2,266,654	+1.09(+3.16%)
Oct 27, 2021	35.24	35.24	33.85	34.51	2,581,445	-0.44(-1.26%)
Oct 26, 2021	35.23			34.95	1,423,219	-0.39(-1.10%)
Oct 25, 2021	34.71	35.71	34.56	35.34	1,646,583	+0.90(+2.61%)
Oct 22, 2021	34.56	34.81	33.85	34.44	1,453,970	-0.04(-0.12%)
Oct 21, 2021	34.46	34.89	33.83	34.48	1,536,379	-0.77(-2.18%)
Oct 20, 2021	35.66	35.69	34.75	35.25	1,742,965	-0.74(-2.06%)
Oct 19, 2021	36.56	36.70	35.40	35.99	1,729,623	-0.98(-2.65%)
Oct 18, 2021	35.94	37.00	35.74	36.97	2,092,754	+0.80(+2.21%)
Oct 15, 2021	36.00	36.50	35.76	36.17	2,205,527	+1.08(+3.08%)
Oct 14, 2021	35.67	35.87	35.04	35.09	1,777,080	+0.09(+0.26%)
Oct 13, 2021	35.05	35.47	34.66	35.00	1,585,923	+0.04(+0.11%)
Oct 12, 2021	34.20	35.00	33.89	34.96	2,244,272	+1.68(+5.05%)
Oct 08, 2021		33.28	33.28	33.28	0	+0.63(+1.93%)
Oct 07, 2021	31.41	32.72	31.37	32.65	2,005,548	+1.74(+5.63%)
Oct 06, 2021	31.72	31.95	30.46	30.91	2,075,487	-1.44(-4.45%)
Oct 05, 2021	32.84	32.84	32.08	32.35	1,566,983	-0.14(-0.43%)
Oct 04, 2021	32.13	32.81	32.02	32.49	1,670,773	+0.67(+2.11%)
Oct 01, 2021	31.70	32.41	31.29	31.82	1,651,454	+0.29(+0.92%)
Sep 30, 2021	31.64	32.03	31.23	31.53	1,432,452	-0.25(-0.79%)
Sep 29, 2021	32.37	32.73	31.65	31.78	1,562,515	+0.28(+0.89%)
Sep 28, 2021	31.94	32.04	31.09	31.50	1,380,598	-0.28(-0.88%)
Sep 27, 2021	31.20	31.93	31.20	31.78	1,303,107	+0.44(+1.40%)
Sep 24, 2021	31.07	31.40	30.34	31.34	1,177,407	+0.00(+0.00%)
Sep 23, 2021	31.60	31.76	31.02	31.34	1,636,607	-0.17(-0.54%)
Sep 22, 2021	31.48	32.72	31.03	31.51	2,723,318	+1.78(+5.99%)
Sep 21, 2021	31.00	31.29	29.54	29.73	2,007,140	-0.97(-3.16%)
Sep 20, 2021	29.64	30.72	29.21	30.70	2,983,703	-0.72(-2.29%)
Sep 17, 2021	31.93	32.09	31.04	31.42	4,038,708	-1.29(-3.94%)
Sep 16, 2021	33.06	33.09	32.05	32.71	1,702,018	-1.09(-3.22%)
Sep 15, 2021	33.20	34.25	32.93	33.80	2,426,799	+1.13(+3.46%)
Sep 14, 2021	31.04	33.74	30.29	32.67	4,640,321	+1.47(+4.71%)
Sep 13, 2021	32.05	32.39	30.76	31.20	2,831,787	-0.83(-2.59%)
Sep 10, 2021	31.68	32.50	31.44	32.03	2,871,872	+1.11(+3.59%)
Sep 09, 2021	30.55	31.21	30.48	30.92	1,849,261	+0.71(+2.35%)
Sep 08, 2021	31.59	31.62	30.08	30.21	2,256,303	-1.46(-4.61%)
Sep 07, 2021	30.90	31.70	30.74	31.67	2,122,876	+0.89(+2.89%)
Sep 03, 2021		30.78	30.78	30.78	0	+0.80(+2.67%)
Sep 02, 2021	29.25	30.31	29.21	29.98	2,402,852	+1.14(+3.95%)

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.