Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	33.39	33.63	32.78	32.91	2,298,075	-0.97(-2.85%)
Nov 29, 2021	34.86	35.01	33.37	33.87	1,555,389	-0.49(-1.43%)
Nov 26, 2021	33.73	34.37	33.13	34.36	1,923,582	-0.90(-2.56%)
Nov 24, 2021	35.47	35.62	35.15	35.27	1,072,804	-0.48(-1.35%)
Nov 23, 2021	35.77	36.37	35.74	35.75	2,016,953	+0.11(+0.30%)
Nov 22, 2021	35.92	36.11	35.21	35.64	1,614,892	-0.20(-0.55%)
Nov 19, 2021	35.51	35.97	34.86	35.84	3,891,488	-0.39(-1.08%)
Nov 18, 2021	37.61	36.33	36.14	36.23	2,392,933	-1.17(-3.12%)
Nov 17, 2021	37.22	37.54	36.71	37.40	1,703,701	-0.16(-0.42%)
Nov 16, 2021	37.06	37.72	36.34	37.56	2,761,388	+0.27(+0.71%)
Nov 15, 2021	37.59	37.93	37.00	37.29	2,649,941	+0.01(+0.03%)
Nov 12, 2021	37.57	37.83	37.19	37.28	3,613,550	-0.28(-0.76%)
Nov 11, 2021	37.59	38.05	37.51	37.57	1,401,389	-0.24(-0.62%)
Nov 10, 2021	37.83			37.80	3,150,491	-0.08(-0.21%)
Nov 09, 2021	37.99	38.17	37.37	37.88	2,845,918	-0.32(-0.85%)
Nov 08, 2021	38.55	38.78	38.01	38.21	1,899,327	-0.35(-0.92%)
Nov 05, 2021	38.06	38.86	37.94	38.56	2,541,299	+1.29(+3.45%)
Nov 04, 2021	37.39	37.88	37.04	37.27	803,631	+0.02(+0.05%)
Nov 03, 2021	36.56	37.43	36.47	37.25	1,972,548	+0.66(+1.80%)
Nov 02, 2021	36.59	36.87	36.15	36.59	871,947	-0.11(-0.29%)
Nov 01, 2021	35.98	36.70	36.49	36.70	1,132,148	+0.87(+2.44%)
Oct 29, 2021	35.49	35.99	35.49	35.83	1,070,346	+0.22(+0.61%)
Oct 28, 2021	35.55	35.70	35.25	35.61	1,361,312	+0.06(+0.17%)
Oct 27, 2021	36.10	36.38	35.53	35.55	1,675,911	-0.54(-1.50%)
Oct 26, 2021	36.18			36.09	987,167	+0.01(+0.03%)
Oct 25, 2021	35.93	36.19	35.66	36.08	1,168,763	+0.07(+0.19%)
Oct 22, 2021	36.32	36.55	36.01	36.01	925,379	-0.43(-1.19%)
Oct 21, 2021	36.18	36.75	35.96	36.45	1,747,071	+1.02(+2.88%)
Oct 20, 2021	35.36	35.89	35.29	35.43	2,325,729	-0.41(-1.15%)
Oct 19, 2021	35.83	35.94	35.52	35.84	1,047,340	+0.09(+0.25%)
Oct 18, 2021	35.30	35.84	35.23	35.75	3,962,056	+0.05(+0.14%)
Oct 15, 2021	36.28	36.76	35.64	35.70	1,064,612	-0.25(-0.68%)
Oct 14, 2021	36.55	36.75	35.77	35.95	1,643,496	-0.43(-1.19%)
Oct 13, 2021	36.64	36.64	35.82	36.38	2,433,557	+0.15(+0.41%)
Oct 12, 2021	36.25	36.72	35.95	36.23	1,505,549	+0.12(+0.33%)
Oct 11, 2021	36.15	36.64	35.86	36.11	2,147,298	+0.20(+0.55%)
Oct 08, 2021	36.01	36.36	35.73	35.92	1,197,511	-0.04(-0.11%)
Oct 07, 2021	36.12	36.51	35.89	35.96	1,991,877	+0.11(+0.30%)
Oct 06, 2021	35.23	35.90	35.08	35.85	1,630,097	+0.24(+0.66%)
Oct 05, 2021	35.32	35.77	34.82	35.61	2,522,364	+0.34(+0.97%)
Oct 04, 2021	35.07	35.92	34.93	35.27	3,507,781	+0.13(+0.36%)
Oct 01, 2021	32.72	35.38	32.55	35.14	3,864,272	+2.87(+8.89%)
Sep 30, 2021	33.08	33.08	32.27	32.27	1,642,356	-0.71(-2.14%)
Sep 29, 2021	33.32	33.32	32.80	32.98	1,284,977	-0.06(-0.18%)
Sep 28, 2021	33.17	33.75	32.98	33.04	1,918,964	-0.25(-0.74%)
Sep 27, 2021	33.03	33.84	32.93	33.28	1,731,143	+0.63(+1.92%)
Sep 24, 2021	32.61	32.84	32.39	32.66	1,217,063	+0.13(+0.39%)
Sep 23, 2021	31.88	32.93	31.73	32.53	1,242,621	+0.93(+2.95%)
Sep 22, 2021	31.16	32.01	31.16	31.60	3,463,194	+0.65(+2.09%)
Sep 21, 2021	31.98	32.24	30.90	30.95	2,439,892	-0.85(-2.69%)
Sep 20, 2021	31.04	31.85	30.66	31.80	1,906,934	+0.26(+0.81%)
Sep 17, 2021	31.18	31.68	30.86	31.55	4,659,706	-0.59(-1.83%)
Sep 16, 2021	31.70	32.37	31.45	32.14	3,230,678	+0.56(+1.77%)
Sep 15, 2021	31.50	31.79	31.02	31.58	2,462,829	-0.20(-0.62%)
Sep 14, 2021	32.55	32.55	31.68	31.77	1,229,797	-0.77(-2.35%)
Sep 13, 2021	32.35	32.66	31.83	32.54	1,727,712	+0.50(+1.56%)
Sep 10, 2021	32.99	33.05	32.00	32.04	2,362,040	-0.62(-1.89%)
Sep 09, 2021	33.21	33.73	32.64	32.66	1,275,198	-0.64(-1.92%)
Sep 08, 2021	33.42	33.68	33.00	33.29	2,190,984	-0.16(-0.47%)
Sep 07, 2021	33.43	33.59	33.11	33.45	2,926,466	-0.07(-0.20%)
Sep 03, 2021	34.20	34.38	33.38	33.52	3,284,055	-1.02(-2.96%)
Sep 02, 2021	34.68	34.89	34.37	34.54	1,308,230	-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.