Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	26.54	26.61	25.38	25.61	692,275	-1.19(-4.45%)
Nov 29, 2021	27.90	28.06	26.79	26.80	770,608	-0.80(-2.90%)
Nov 26, 2021	27.92	28.11	27.12	27.60	428,127	-1.19(-4.14%)
Nov 24, 2021	28.73	29.08	28.57	28.79	497,940	-0.17(-0.59%)
Nov 23, 2021	28.98	29.35	28.64	28.97	701,457	-0.17(-0.59%)
Nov 22, 2021	29.41	29.61	29.00	29.14	1,244,403	-0.08(-0.26%)
Nov 19, 2021	30.19	30.44	29.00	29.21	1,397,280	-1.18(-3.89%)
Nov 18, 2021	31.07	30.50	30.00	30.40	633,655	-0.74(-2.39%)
Nov 17, 2021	31.36	31.75	30.92	31.14	462,186	-0.40(-1.27%)
Nov 16, 2021	31.80	32.07	31.40	31.54	507,949	-0.40(-1.25%)
Nov 15, 2021	32.84	32.84	31.77	31.94	635,286	-0.61(-1.86%)
Nov 12, 2021	32.59	33.36	32.59	32.55	448,134	+0.19(+0.59%)
Nov 11, 2021	32.62	32.62	32.20	32.36	427,286	-0.20(-0.61%)
Nov 10, 2021	32.64			32.56	427,940	-0.07(-0.20%)
Nov 09, 2021	33.04	33.60	32.42	32.62	518,084	-0.25(-0.75%)
Nov 08, 2021	34.08	34.08	32.79	32.87	971,917	-0.83(-2.45%)
Nov 05, 2021	34.31	34.91	32.65	33.70	737,825	-0.14(-0.42%)
Nov 04, 2021	32.89	34.04	32.72	33.84	1,002,045	+0.92(+2.80%)
Nov 03, 2021	31.61	32.96	31.55	32.92	489,626	+1.30(+4.12%)
Nov 02, 2021	32.32	32.40	31.28	31.62	505,009	-0.59(-1.83%)
Nov 01, 2021	31.60	32.54	31.92	32.21	783,804	+0.64(+2.02%)
Oct 29, 2021	31.25	31.68	31.04	31.57	634,474	+0.42(+1.34%)
Oct 28, 2021	30.85	31.35	30.84	31.15	500,970	+0.44(+1.42%)
Oct 27, 2021	30.67	31.16	30.43	30.71	391,319	+0.00(+0.00%)
Oct 26, 2021	31.51		30.69	30.71	551,233	-0.91(-2.88%)
Oct 25, 2021	32.02	32.02	31.57	31.63	303,560	-0.40(-1.25%)
Oct 22, 2021	32.38	32.65	32.00	32.02	350,779	-0.54(-1.66%)
Oct 21, 2021	32.47	32.59	32.03	32.57	460,964	+0.74(+2.33%)
Oct 20, 2021	32.14	32.47	31.54	31.83	570,039	-0.44(-1.36%)
Oct 19, 2021	31.85	32.43	31.85	32.26	525,459	+0.51(+1.62%)
Oct 18, 2021	31.58	31.89	31.06	31.75	382,574	-0.05(-0.15%)
Oct 15, 2021	31.40	32.40	31.14	31.80	765,076	+1.01(+3.27%)
Oct 14, 2021	30.93	31.34	30.53	30.79	769,633	+0.10(+0.31%)
Oct 13, 2021	31.17	31.50	30.61	30.69	444,086	-0.64(-2.03%)
Oct 12, 2021	31.29	31.73	30.98	31.33	454,581	+0.06(+0.18%)
Oct 11, 2021	32.59	32.78	31.25	31.27	513,311	-1.53(-4.66%)
Oct 08, 2021	33.19	33.69	32.77	32.80	488,901	-0.44(-1.32%)
Oct 07, 2021	33.69	34.01	33.20	33.24	618,023	-0.19(-0.57%)
Oct 06, 2021	33.48	33.81	32.68	33.43	451,991	-0.36(-1.07%)
Oct 05, 2021	34.61	34.61	33.77	33.79	511,020	-0.76(-2.20%)
Oct 04, 2021	34.80	35.19	34.21	34.55	463,059	-0.26(-0.74%)
Oct 01, 2021	34.47	35.16	34.12	34.81	603,904	+0.44(+1.27%)
Sep 30, 2021	35.13	35.24	34.17	34.37	831,078	-0.53(-1.52%)
Sep 29, 2021	34.83	35.07	34.58	34.90	449,218	+0.15(+0.44%)
Sep 28, 2021	34.47	35.04	34.40	34.75	985,075	+0.14(+0.41%)
Sep 27, 2021	33.74	34.72	33.74	34.61	545,471	+0.78(+2.30%)
Sep 24, 2021	33.64	33.93	33.24	33.83	564,143	+0.19(+0.56%)
Sep 23, 2021	33.87	34.28	33.65	33.64	487,092	-0.08(-0.23%)
Sep 22, 2021	33.28	34.10	33.01	33.72	470,584	+0.66(+1.98%)
Sep 21, 2021	33.42	33.43	32.94	33.06	1,094,179	-0.03(-0.09%)
Sep 20, 2021	32.56	33.18	32.28	33.09	995,488	-0.19(-0.57%)
Sep 17, 2021	33.54	33.71	32.95	33.28	2,595,587	-0.01(-0.03%)
Sep 16, 2021	32.96	33.54	32.76	33.29	666,691	+0.36(+1.10%)
Sep 15, 2021	32.39	33.05	31.95	32.93	831,401	+0.35(+1.08%)
Sep 14, 2021	33.49	33.53	32.36	32.58	1,002,200	-0.90(-2.70%)
Sep 13, 2021	33.13	33.49	32.74	33.48	539,960	+0.67(+2.03%)
Sep 10, 2021	33.39	33.39	32.74	32.81	735,195	-0.43(-1.29%)
Sep 09, 2021	33.21	34.02	33.16	33.24	688,711	-0.16(-0.48%)
Sep 08, 2021	33.36	33.55	32.81	33.40	634,902	-0.12(-0.37%)
Sep 07, 2021	33.49	33.65	33.17	33.53	785,450	-0.20(-0.59%)
Sep 03, 2021	33.47	34.01	33.43	33.73	624,941	+0.07(+0.20%)
Sep 02, 2021	33.35	33.91	33.16	33.66	487,529	+0.39(+1.17%)

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.