Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	36.27	37.18	35.20	35.66	21,310,872	-1.58(-4.23%)
Nov 29, 2021	37.33	38.18	36.59	37.23	12,520,967	+1.03(+2.86%)
Nov 26, 2021	35.61	36.33	33.83	36.20	18,741,160	-2.03(-5.30%)
Nov 24, 2021	36.59	38.62	36.54	38.22	14,413,806	+1.40(+3.80%)
Nov 23, 2021	35.79	37.04	35.79	36.83	13,152,965	+1.95(+5.59%)
Nov 22, 2021	34.32	35.65	34.08	34.88	12,822,601	+0.46(+1.33%)
Nov 19, 2021	35.49	35.76	34.26	34.42	17,166,956	-2.31(-6.28%)
Nov 18, 2021	35.98	37.25	36.66	36.72	9,804,994	+0.87(+2.44%)
Nov 17, 2021	36.44	37.29	35.65	35.85	9,217,938	-0.97(-2.62%)
Nov 16, 2021	36.62	37.19	36.24	36.82	6,607,524	+0.21(+0.58%)
Nov 15, 2021	36.07	37.09	35.33	36.61	10,262,406	+0.51(+1.41%)
Nov 12, 2021	35.88	36.34	35.63	36.10	7,071,542	-0.12(-0.33%)
Nov 11, 2021	36.10	36.72	36.09	36.22	7,679,195	+0.33(+0.92%)
Nov 10, 2021	36.83			35.88	10,856,012	-1.41(-3.77%)
Nov 09, 2021	37.40	37.64	36.13	37.29	8,336,773	-0.11(-0.29%)
Nov 08, 2021	37.43	37.97	37.14	37.40	9,453,558	+0.46(+1.24%)
Nov 05, 2021	36.53	37.02	35.88	36.94	10,241,074	+1.03(+2.88%)
Nov 04, 2021	36.42	37.10	35.49	35.91	13,491,589	+0.33(+0.93%)
Nov 03, 2021	36.10	37.31	35.16	35.58	17,720,064	-0.01(-0.02%)
Nov 02, 2021	35.40	36.05	35.35	35.59	11,379,247	-0.01(-0.02%)
Nov 01, 2021	34.78	35.94	34.61	35.60	15,775,031	+1.62(+4.77%)
Oct 29, 2021	34.16	34.24	33.36	33.98	9,386,767	-0.36(-1.04%)
Oct 28, 2021	33.50	34.37	33.48	34.33	6,899,545	+0.75(+2.25%)
Oct 27, 2021	34.50	34.81	33.41	33.58	10,670,502	-1.61(-4.58%)
Oct 26, 2021	34.69	35.38		35.19	7,858,583	+0.72(+2.09%)
Oct 25, 2021	34.76	35.01	33.99	34.47	10,186,559	+0.19(+0.54%)
Oct 22, 2021	33.87	34.30	33.37	34.28	8,651,922	+0.63(+1.86%)
Oct 21, 2021	34.42	34.58	33.19	33.66	11,718,333	-1.03(-2.96%)
Oct 20, 2021	33.77	34.78	33.50	34.68	12,460,749	+0.52(+1.51%)
Oct 19, 2021	34.45	35.44	34.00	34.16	18,957,834	-0.19(-0.54%)
Oct 18, 2021	34.48	35.59	33.81	34.35	13,892,220	+0.36(+1.05%)
Oct 15, 2021	34.12	34.74	33.93	33.99	9,127,242	+0.27(+0.80%)
Oct 14, 2021	33.71	33.86	33.07	33.72	8,998,227	+0.67(+2.03%)
Oct 13, 2021	32.71	33.38	32.26	33.05	9,075,196	-0.22(-0.66%)
Oct 12, 2021	33.45	34.10	32.86	33.27	10,985,818	-0.17(-0.51%)
Oct 11, 2021	34.47	34.64	33.27	33.44	11,915,306	-0.35(-1.03%)
Oct 08, 2021	33.06	33.88	32.91	33.79	12,920,328	+1.24(+3.80%)
Oct 07, 2021	32.90	33.04	31.80	32.55	16,585,235	-0.24(-0.72%)
Oct 06, 2021	33.08	33.72	32.25	32.79	20,025,912	-1.19(-3.49%)
Oct 05, 2021	33.33	34.12	32.91	33.98	22,659,190	+1.12(+3.41%)
Oct 04, 2021	31.79	33.40	31.74	32.86	22,608,666	+1.65(+5.30%)
Oct 01, 2021	30.40	31.51	30.36	31.21	16,813,640	+1.10(+3.66%)
Sep 30, 2021	30.09	30.44	29.59	30.10	18,269,194	-0.20(-0.67%)
Sep 29, 2021	29.66	30.55	29.28	30.31	15,686,492	+0.53(+1.76%)
Sep 28, 2021	30.12	30.49	29.55	29.78	18,301,268	+0.11(+0.37%)
Sep 27, 2021	28.82	29.75	28.76	29.67	20,304,582	+1.62(+5.77%)
Sep 24, 2021	27.47	28.26	27.38	28.05	12,184,665	+0.25(+0.88%)
Sep 23, 2021	25.92	27.91	25.85	27.81	18,375,968	+2.00(+7.75%)
Sep 22, 2021	24.78	26.14	24.76	25.81	18,780,382	+1.65(+6.84%)
Sep 21, 2021	24.43	24.51	23.58	24.15	13,094,778	+0.26(+1.10%)
Sep 20, 2021	24.10	24.44	23.23	23.89	16,737,058	-1.36(-5.40%)
Sep 17, 2021	25.60	26.02	25.19	25.25	29,163,484	-0.44(-1.72%)
Sep 16, 2021	25.60	25.92	25.19	25.69	11,873,185	-0.02(-0.07%)
Sep 15, 2021	24.51	25.80	24.48	25.71	24,163,064	+1.75(+7.29%)
Sep 14, 2021	24.69	24.83	23.63	23.97	10,659,623	-0.55(-2.25%)
Sep 13, 2021	24.32	24.99	24.22	24.52	11,544,485	+0.72(+3.03%)
Sep 10, 2021	24.33	24.61	23.75	23.80	7,770,233	+0.09(+0.39%)
Sep 09, 2021	23.34	24.22	23.10	23.70	11,045,111	+0.18(+0.78%)
Sep 08, 2021	24.37	24.67	23.35	23.52	10,648,357	-0.69(-2.86%)
Sep 07, 2021	24.08	24.44	23.94	24.21	7,129,499	-0.09(-0.38%)
Sep 03, 2021	24.34	24.83	24.16	24.30	8,770,330	-0.12(-0.51%)
Sep 02, 2021	23.83	24.97	23.83	24.43	14,057,311	+0.90(+3.82%)

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.