Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	30.30	30.54	29.06	29.64	548,095	-1.28(-4.14%)
Nov 29, 2021	31.41	31.66	30.62	30.92	379,167	+0.21(+0.68%)
Nov 26, 2021	30.73	31.00	29.16	30.71	247,273	-1.22(-3.82%)
Nov 24, 2021	31.71	32.05	31.16	31.93	261,916	-0.30(-0.94%)
Nov 23, 2021	32.09	32.97	31.52	32.23	279,939	-0.23(-0.70%)
Nov 22, 2021	32.30	32.96	32.00	32.46	172,836	+0.50(+1.56%)
Nov 19, 2021	32.44	32.74	32.44	31.96	172,762	-0.96(-2.92%)
Nov 18, 2021	33.08	33.04	32.23	32.92	254,866	+0.30(+0.92%)
Nov 17, 2021	32.99	33.16	31.51	32.62	178,317	-0.51(-1.54%)
Nov 16, 2021	32.61	33.25	32.41	33.13	170,947	+0.63(+1.94%)
Nov 15, 2021	33.05	33.35	32.21	32.50	207,230	-0.31(-0.94%)
Nov 12, 2021	32.53	32.92	32.31	32.81	145,341	+0.32(+0.98%)
Nov 11, 2021	32.67	33.16	32.43	32.49	228,395	+0.17(+0.53%)
Nov 10, 2021	32.41			32.32	211,360	-0.41(-1.25%)
Nov 09, 2021	31.64	32.79	31.20	32.73	257,890	+0.84(+2.63%)
Nov 08, 2021	31.74	32.23	31.54	31.89	283,914	+0.20(+0.63%)
Nov 05, 2021	31.22	32.05	30.67	31.69	359,198	+1.06(+3.46%)
Nov 04, 2021	30.21	31.20	29.98	30.63	390,290	+0.15(+0.49%)
Nov 03, 2021	29.34	30.77	29.23	30.48	453,743	+1.53(+5.28%)
Nov 02, 2021	29.78	29.78	28.84	28.95	408,386	-0.64(-2.16%)
Nov 01, 2021	28.92	29.66	29.09	29.59	680,367	+0.93(+3.24%)
Oct 29, 2021	28.47	28.90	28.26	28.66	305,272	+0.17(+0.60%)
Oct 28, 2021	28.18	28.93	27.82	28.49	210,057	+0.59(+2.11%)
Oct 27, 2021	28.34	28.58	27.50	27.90	275,273	-0.69(-2.41%)
Oct 26, 2021	29.41		28.59	28.59	223,639	-0.77(-2.62%)
Oct 25, 2021	28.29	29.38	28.29	29.36	194,866	+0.96(+3.38%)
Oct 22, 2021	28.32	28.79	28.01	28.40	175,981	+0.11(+0.39%)
Oct 21, 2021	28.33	28.75	28.08	28.29	276,474	+0.11(+0.39%)
Oct 20, 2021	27.84	28.56	27.81	28.18	198,989	+0.31(+1.11%)
Oct 19, 2021	28.55	28.56	27.82	27.87	166,635	-0.56(-1.97%)
Oct 18, 2021	27.93	28.50	27.61	28.43	197,884	+0.26(+0.92%)
Oct 15, 2021	28.95	29.05	28.15	28.17	261,410	-0.24(-0.84%)
Oct 14, 2021	28.75	29.00	28.26	28.41	203,526	+0.23(+0.82%)
Oct 13, 2021	27.56	28.23	27.15	28.18	219,729	+0.53(+1.92%)
Oct 12, 2021	27.07	27.70	26.87	27.65	302,095	+0.70(+2.60%)
Oct 11, 2021	27.48	27.90	26.92	26.95	197,627	-0.43(-1.57%)
Oct 08, 2021	28.28	28.57	27.36	27.38	181,218	-0.88(-3.11%)
Oct 07, 2021	27.94	28.66	27.94	28.26	420,989	+0.77(+2.80%)
Oct 06, 2021	28.61	28.77	27.23	27.49	350,111	-1.41(-4.88%)
Oct 05, 2021	29.28	29.47	28.67	28.90	294,271	-0.26(-0.89%)
Oct 04, 2021	29.25	29.74	28.99	29.16	223,946	+0.03(+0.10%)
Oct 01, 2021	28.65	29.48	28.01	29.13	404,680	+0.83(+2.93%)
Sep 30, 2021	29.92	30.17	28.24	28.30	424,738	-1.75(-5.82%)
Sep 29, 2021	30.55	31.04	29.98	30.05	242,929	-0.43(-1.41%)
Sep 28, 2021	30.68	31.29	30.40	30.48	277,256	-0.36(-1.17%)
Sep 27, 2021	30.25	31.43	30.23	30.84	282,601	+0.91(+3.04%)
Sep 24, 2021	29.38	30.32	28.86	29.93	285,206	+0.12(+0.40%)
Sep 23, 2021	29.76	30.61	29.36	29.81	278,151	+0.64(+2.19%)
Sep 22, 2021	28.53	29.61	28.52	29.17	341,796	+0.96(+3.40%)
Sep 21, 2021	28.66	28.90	27.71	28.21	318,153	-0.13(-0.46%)
Sep 20, 2021	27.98	28.42	27.47	28.34	407,301	-0.11(-0.39%)
Sep 17, 2021	28.72	29.20	28.04	28.45	988,994	-0.08(-0.28%)
Sep 16, 2021	29.21	29.56	28.52	28.53	380,284	-0.52(-1.79%)
Sep 15, 2021	29.02	29.26	28.68	29.05	272,091	+0.00(+0.00%)
Sep 14, 2021	29.29	29.29	28.30	29.05	355,435	-0.06(-0.21%)
Sep 13, 2021	29.56	29.56	28.74	29.11	316,428	-0.17(-0.58%)
Sep 10, 2021	30.24	30.58	29.23	29.28	292,232	-0.79(-2.63%)
Sep 09, 2021	29.65	30.45	29.27	30.07	309,612	+0.54(+1.83%)
Sep 08, 2021	30.97	31.05	29.32	29.53	356,191	-1.80(-5.75%)
Sep 07, 2021	32.00	32.51	31.04	31.33	431,380	-0.70(-2.19%)
Sep 03, 2021	32.99	33.47	31.77	32.03	376,453	-0.67(-2.05%)
Sep 02, 2021	34.81	35.12	31.79	32.70	710,518	+0.14(+0.43%)

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.