Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	32.94	33.10	32.70	32.74	4,716,503	-0.55(-1.67%)
Nov 29, 2021	33.42	33.57	32.94	33.29	1,734,875	+0.35(+1.05%)
Nov 26, 2021	32.96	33.36	32.54	32.94	1,177,127	-0.92(-2.71%)
Nov 24, 2021	33.63	34.18	33.53	33.86	3,122,352	+0.35(+1.06%)
Nov 23, 2021	33.37	33.69	33.12	33.51	2,736,582	+0.30(+0.90%)
Nov 22, 2021	33.02	33.50	32.56	33.21	2,133,381	+0.23(+0.69%)
Nov 19, 2021	32.69	33.25	32.50	32.98	1,780,768	+0.22(+0.67%)
Nov 18, 2021	33.12	32.92	32.72	32.76	2,213,509	-0.35(-1.07%)
Nov 17, 2021	33.12	33.47	32.89	33.12	1,832,781	-0.16(-0.49%)
Nov 16, 2021	33.48	33.58	33.20	33.28	2,312,117	-0.05(-0.16%)
Nov 15, 2021	32.77	33.40	32.61	33.34	2,525,206	+0.89(+2.74%)
Nov 12, 2021	31.93	32.54	31.83	32.44	2,722,516	+0.54(+1.68%)
Nov 11, 2021	31.75	32.18	31.54	31.91	2,530,385	+0.13(+0.40%)
Nov 10, 2021	31.63			31.78	1,888,910	+0.07(+0.23%)
Nov 09, 2021	32.54	32.85	31.57	31.71	3,581,437	-0.67(-2.08%)
Nov 08, 2021	32.93	32.97	31.84	32.38	3,737,928	-0.59(-1.79%)
Nov 05, 2021	32.52	33.28	32.36	32.97	3,722,873	+0.65(+2.02%)
Nov 04, 2021	33.17	34.04	31.62	32.32	9,058,174	-4.04(-11.10%)
Nov 03, 2021	35.79	36.48	35.73	36.35	3,536,121	+0.42(+1.16%)
Nov 02, 2021	36.83	37.00	35.43	35.93	3,448,274	-0.84(-2.27%)
Nov 01, 2021	36.26	37.17	36.25	36.77	5,378,467	+0.52(+1.43%)
Oct 29, 2021	36.82	36.89	36.04	36.25	2,050,416	-0.59(-1.59%)
Oct 28, 2021	36.45	37.33	36.32	36.84	3,016,207	+0.25(+0.69%)
Oct 27, 2021	37.19	37.46	36.57	36.59	1,850,834	-0.37(-1.00%)
Oct 26, 2021	37.44		36.90	36.96	1,457,296	-0.48(-1.28%)
Oct 25, 2021	37.44	37.84	37.20	37.43	1,438,564	+0.26(+0.70%)
Oct 22, 2021	37.07	37.42	36.71	37.17	1,424,830	+0.21(+0.56%)
Oct 21, 2021	37.16	37.44	36.86	36.96	1,982,975	-0.38(-1.01%)
Oct 20, 2021	37.00	37.70	36.74	37.34	2,075,521	+0.71(+1.94%)
Oct 19, 2021	36.96	37.01	36.45	36.63	2,181,950	-0.15(-0.42%)
Oct 18, 2021	36.92	37.06	36.57	36.78	2,721,233	-0.38(-1.02%)
Oct 15, 2021	37.63	37.98	37.05	37.16	1,598,716	-0.32(-0.87%)
Oct 14, 2021	38.11	38.23	37.39	37.49	1,843,982	-0.34(-0.91%)
Oct 13, 2021	37.18	38.15	37.10	37.83	2,245,462	+0.90(+2.44%)
Oct 12, 2021	36.95	37.29	36.63	36.93	2,032,811	+0.07(+0.20%)
Oct 11, 2021	37.30	37.70	36.85	36.86	1,408,265	-0.46(-1.23%)
Oct 08, 2021	37.31	37.66	37.19	37.32	1,726,159	+0.12(+0.32%)
Oct 07, 2021	37.11	37.87	37.06	37.20	2,024,795	+0.29(+0.78%)
Oct 06, 2021	36.63	36.93	36.11	36.91	1,584,961	+0.04(+0.10%)
Oct 05, 2021	36.50	37.23	36.50	36.87	2,715,468	+0.51(+1.41%)
Oct 04, 2021	36.64	37.06	35.98	36.36	2,591,290	-0.30(-0.81%)
Oct 01, 2021	37.05	37.05	35.92	36.66	2,581,759	-0.15(-0.42%)
Sep 30, 2021	37.65	37.65	36.80	36.81	2,013,159	-0.59(-1.57%)
Sep 29, 2021	37.37	37.90	37.17	37.40	2,711,823	+0.08(+0.22%)
Sep 28, 2021	38.10	38.30	37.28	37.32	1,594,684	-0.82(-2.15%)
Sep 27, 2021	38.75	39.31	38.12	38.14	1,743,552	-0.60(-1.54%)
Sep 24, 2021	38.34	38.99	38.34	38.73	1,256,699	+0.22(+0.56%)
Sep 23, 2021	38.25	38.78	38.08	38.52	1,526,919	+0.49(+1.28%)
Sep 22, 2021	37.96	38.40	37.83	38.03	1,481,872	+0.32(+0.84%)
Sep 21, 2021	37.33	37.92	37.29	37.71	1,623,944	+0.60(+1.63%)
Sep 20, 2021	37.37	37.80	36.53	37.11	2,693,389	-0.83(-2.19%)
Sep 17, 2021	38.55	38.64	37.74	37.94	4,842,379	-0.83(-2.14%)
Sep 16, 2021	39.70	39.75	38.73	38.77	2,416,724	-0.93(-2.34%)
Sep 15, 2021	39.49	40.13	39.36	39.70	1,798,487	+0.13(+0.32%)
Sep 14, 2021	39.99	40.16	39.44	39.57	1,777,768	-0.18(-0.45%)
Sep 13, 2021	39.57	39.95	39.19	39.75	1,677,133	+0.56(+1.43%)
Sep 10, 2021	40.47	40.47	39.07	39.19	2,148,552	-1.14(-2.82%)
Sep 09, 2021	40.79	40.91	40.26	40.33	1,087,250	-0.52(-1.28%)
Sep 08, 2021	40.36	41.07	40.30	40.85	1,210,704	+0.40(+0.98%)
Sep 07, 2021	40.86	41.03	40.40	40.45	1,859,628	-0.50(-1.23%)
Sep 03, 2021	40.86	41.22	40.64	40.96	1,462,415	-0.22(-0.53%)
Sep 02, 2021	41.05	41.18	40.78	41.18	1,371,503	+0.25(+0.62%)

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.