Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	32.88	33.11	32.27	32.40	2,334,047	-0.95(-2.85%)
Nov 29, 2021	34.32	34.47	32.86	33.35	1,579,736	-0.48(-1.43%)
Nov 26, 2021	33.21	33.84	32.62	33.84	1,953,692	-0.89(-2.56%)
Nov 24, 2021	34.93	35.07	34.61	34.73	1,089,596	-0.47(-1.35%)
Nov 23, 2021	35.22	35.81	35.19	35.20	2,048,524	+0.11(+0.30%)
Nov 22, 2021	35.36	35.56	34.67	35.09	1,640,169	-0.19(-0.55%)
Nov 19, 2021	34.97	35.41	34.32	35.29	3,952,402	-0.39(-1.08%)
Nov 18, 2021	37.03	35.77	35.59	35.67	2,430,389	-1.15(-3.13%)
Nov 17, 2021	36.65	36.96	36.15	36.82	1,730,369	-0.15(-0.42%)
Nov 16, 2021	36.48	37.14	35.78	36.98	2,804,611	+0.26(+0.71%)
Nov 15, 2021	37.01	37.35	36.43	36.72	2,691,420	+0.01(+0.03%)
Nov 12, 2021	36.99	37.25	36.62	36.71	3,670,113	-0.28(-0.76%)
Nov 11, 2021	37.01	37.46	36.93	36.99	1,423,325	-0.23(-0.62%)
Nov 10, 2021	37.25			37.22	3,199,806	-0.08(-0.21%)
Nov 09, 2021	37.40	37.58	36.79	37.30	2,890,464	-0.32(-0.85%)
Nov 08, 2021	37.95	38.19	37.42	37.62	1,929,057	-0.35(-0.92%)
Nov 05, 2021	37.47	38.26	37.36	37.96	2,581,078	+1.27(+3.45%)
Nov 04, 2021	36.81	37.30	36.47	36.70	816,211	+0.02(+0.05%)
Nov 03, 2021	35.99	36.85	35.90	36.68	2,003,424	+0.65(+1.80%)
Nov 02, 2021	36.03	36.30	35.60	36.03	885,595	-0.11(-0.29%)
Nov 01, 2021	35.42	36.14	35.92	36.14	1,149,869	+0.86(+2.44%)
Oct 29, 2021	34.95	35.43	34.95	35.28	1,087,100	+0.21(+0.61%)
Oct 28, 2021	35.01	35.15	34.71	35.06	1,382,620	+0.06(+0.17%)
Oct 27, 2021	35.55	35.82	34.99	35.01	1,702,144	-0.53(-1.50%)
Oct 26, 2021	35.62			35.54	1,002,619	+0.01(+0.03%)
Oct 25, 2021	35.37	35.63	35.11	35.53	1,187,058	+0.07(+0.19%)
Oct 22, 2021	35.76	35.98	35.45	35.46	939,864	-0.43(-1.19%)
Oct 21, 2021	35.62	36.19	35.40	35.89	1,774,418	+1.01(+2.88%)
Oct 20, 2021	34.81	35.33	34.74	34.88	2,362,133	-0.41(-1.15%)
Oct 19, 2021	35.28	35.38	34.98	35.29	1,063,734	+0.09(+0.25%)
Oct 18, 2021	34.75	35.29	34.69	35.20	4,024,074	+0.05(+0.14%)
Oct 15, 2021	35.72	36.19	35.09	35.15	1,081,276	-0.24(-0.68%)
Oct 14, 2021	35.98	36.19	35.22	35.39	1,669,221	-0.43(-1.19%)
Oct 13, 2021	36.08	36.08	35.27	35.82	2,471,649	+0.15(+0.41%)
Oct 12, 2021	35.69	36.15	35.39	35.67	1,529,116	+0.12(+0.33%)
Oct 11, 2021	35.60	36.08	35.31	35.56	2,180,909	+0.19(+0.55%)
Oct 08, 2021	35.45	35.80	35.18	35.36	1,216,255	-0.04(-0.11%)
Oct 07, 2021	35.57	35.94	35.34	35.40	2,023,056	+0.11(+0.30%)
Oct 06, 2021	34.69	35.34	34.54	35.30	1,655,613	+0.23(+0.66%)
Oct 05, 2021	34.77	35.22	34.28	35.06	2,561,846	+0.34(+0.97%)
Oct 04, 2021	34.53	35.36	34.40	34.73	3,562,688	+0.13(+0.36%)
Oct 01, 2021	32.22	34.83	32.05	34.60	3,924,759	+2.82(+8.89%)
Sep 30, 2021	32.57	32.57	31.78	31.78	1,668,064	-0.70(-2.14%)
Sep 29, 2021	32.81	32.81	32.30	32.47	1,305,091	-0.06(-0.18%)
Sep 28, 2021	32.66	33.23	32.47	32.53	1,949,001	-0.24(-0.74%)
Sep 27, 2021	32.52	33.32	32.42	32.77	1,758,241	+0.62(+1.92%)
Sep 24, 2021	32.10	32.34	31.89	32.15	1,236,114	+0.13(+0.39%)
Sep 23, 2021	31.39	32.42	31.24	32.03	1,262,071	+0.92(+2.95%)
Sep 22, 2021	30.68	31.51	30.68	31.11	3,517,404	+0.64(+2.09%)
Sep 21, 2021	31.49	31.75	30.42	30.47	2,478,084	-0.84(-2.69%)
Sep 20, 2021	30.56	31.36	30.19	31.31	1,936,783	+0.25(+0.81%)
Sep 17, 2021	30.70	31.20	30.38	31.06	4,732,644	-0.58(-1.83%)
Sep 16, 2021	31.21	31.87	30.96	31.64	3,281,247	+0.55(+1.77%)
Sep 15, 2021	31.01	31.30	30.54	31.09	2,501,380	-0.19(-0.62%)
Sep 14, 2021	32.05	32.05	31.20	31.28	1,249,047	-0.75(-2.35%)
Sep 13, 2021	31.85	32.15	31.34	32.04	1,754,756	+0.49(+1.56%)
Sep 10, 2021	32.48	32.54	31.51	31.54	2,399,012	-0.61(-1.89%)
Sep 09, 2021	32.69	33.21	32.13	32.15	1,295,159	-0.63(-1.92%)
Sep 08, 2021	32.91	33.16	32.49	32.78	2,225,279	-0.15(-0.47%)
Sep 07, 2021	32.92	33.07	32.60	32.94	2,972,274	-0.07(-0.21%)
Sep 03, 2021	33.67	33.85	32.87	33.00	3,335,460	-1.01(-2.96%)
Sep 02, 2021	34.14	34.35	33.84	34.01	1,328,707	-0.07(-0.20%)

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.