Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	26.64	26.71	25.47	25.70	689,736	-1.20(-4.45%)
Nov 29, 2021	28.00	28.16	26.89	26.90	767,781	-0.80(-2.90%)
Nov 26, 2021	28.02	28.21	27.22	27.70	426,557	-1.20(-4.14%)
Nov 24, 2021	28.83	29.19	28.68	28.90	496,114	-0.17(-0.59%)
Nov 23, 2021	29.09	29.46	28.75	29.07	698,884	-0.17(-0.59%)
Nov 22, 2021	29.52	29.72	29.11	29.24	1,239,839	-0.08(-0.26%)
Nov 19, 2021	30.30	30.56	29.11	29.32	1,392,155	-1.19(-3.89%)
Nov 18, 2021	31.19	30.61	30.11	30.51	631,331	-0.75(-2.39%)
Nov 17, 2021	31.48	31.87	31.04	31.26	460,491	-0.40(-1.27%)
Nov 16, 2021	31.92	32.18	31.51	31.66	506,086	-0.40(-1.25%)
Nov 15, 2021	32.96	32.96	31.88	32.06	632,956	-0.61(-1.86%)
Nov 12, 2021	32.71	33.48	32.71	32.67	446,491	+0.19(+0.59%)
Nov 11, 2021	32.74	32.74	32.31	32.48	425,719	-0.20(-0.61%)
Nov 10, 2021	32.76			32.68	426,371	-0.07(-0.20%)
Nov 09, 2021	33.16	33.73	32.54	32.74	516,183	-0.25(-0.75%)
Nov 08, 2021	34.20	34.20	32.92	32.99	968,352	-0.83(-2.45%)
Nov 05, 2021	34.44	35.04	32.77	33.82	735,118	-0.14(-0.42%)
Nov 04, 2021	33.01	34.16	32.84	33.96	998,369	+0.93(+2.80%)
Nov 03, 2021	31.72	33.08	31.67	33.04	487,830	+1.31(+4.12%)
Nov 02, 2021	32.44	32.51	31.39	31.73	503,156	-0.59(-1.83%)
Nov 01, 2021	31.71	32.66	32.04	32.32	780,929	+0.64(+2.02%)
Oct 29, 2021	31.36	31.80	31.15	31.68	632,147	+0.42(+1.34%)
Oct 28, 2021	30.96	31.47	30.95	31.27	499,132	+0.44(+1.42%)
Oct 27, 2021	30.78	31.27	30.54	30.83	389,884	+0.00(+0.00%)
Oct 26, 2021	31.63		30.81	30.83	549,211	-0.92(-2.88%)
Oct 25, 2021	32.14	32.14	31.69	31.74	302,447	-0.40(-1.25%)
Oct 22, 2021	32.50	32.77	32.11	32.14	349,492	-0.54(-1.66%)
Oct 21, 2021	32.59	32.71	32.15	32.69	459,273	+0.74(+2.33%)
Oct 20, 2021	32.26	32.59	31.66	31.94	567,948	-0.44(-1.35%)
Oct 19, 2021	31.97	32.55	31.97	32.38	523,532	+0.52(+1.62%)
Oct 18, 2021	31.69	32.01	31.17	31.87	381,171	-0.05(-0.15%)
Oct 15, 2021	31.51	32.51	31.26	31.91	762,270	+1.01(+3.27%)
Oct 14, 2021	31.05	31.46	30.65	30.90	766,810	+0.10(+0.31%)
Oct 13, 2021	31.28	31.62	30.73	30.81	442,457	-0.64(-2.03%)
Oct 12, 2021	31.41	31.85	31.09	31.45	452,914	+0.06(+0.18%)
Oct 11, 2021	32.71	32.91	31.37	31.39	511,429	-1.54(-4.66%)
Oct 08, 2021	33.32	33.81	32.89	32.92	487,108	-0.44(-1.31%)
Oct 07, 2021	33.81	34.14	33.33	33.36	615,756	-0.19(-0.57%)
Oct 06, 2021	33.60	33.94	32.80	33.55	450,333	-0.36(-1.07%)
Oct 05, 2021	34.74	34.74	33.90	33.92	509,145	-0.76(-2.20%)
Oct 04, 2021	34.93	35.32	34.34	34.68	461,361	-0.26(-0.74%)
Oct 01, 2021	34.59	35.29	34.24	34.94	601,689	+0.44(+1.27%)
Sep 30, 2021	35.26	35.37	34.30	34.50	828,030	-0.53(-1.52%)
Sep 29, 2021	34.96	35.19	34.70	35.03	447,571	+0.15(+0.44%)
Sep 28, 2021	34.59	35.17	34.52	34.88	981,462	+0.14(+0.41%)
Sep 27, 2021	33.87	34.85	33.87	34.74	543,471	+0.78(+2.30%)
Sep 24, 2021	33.76	34.06	33.36	33.95	562,074	+0.19(+0.57%)
Sep 23, 2021	33.99	34.40	33.77	33.76	485,305	-0.08(-0.23%)
Sep 22, 2021	33.40	34.23	33.13	33.84	468,858	+0.66(+1.98%)
Sep 21, 2021	33.54	33.55	33.06	33.18	1,090,166	-0.03(-0.09%)
Sep 20, 2021	32.68	33.31	32.40	33.21	991,836	-0.19(-0.57%)
Sep 17, 2021	33.66	33.83	33.07	33.40	2,586,067	-0.01(-0.03%)
Sep 16, 2021	33.08	33.66	32.88	33.41	664,246	+0.36(+1.10%)
Sep 15, 2021	32.51	33.17	32.07	33.05	828,352	+0.35(+1.08%)
Sep 14, 2021	33.61	33.65	32.48	32.70	998,524	-0.91(-2.70%)
Sep 13, 2021	33.25	33.61	32.86	33.60	537,980	+0.67(+2.03%)
Sep 10, 2021	33.52	33.52	32.86	32.93	732,498	-0.43(-1.29%)
Sep 09, 2021	33.33	34.14	33.28	33.36	686,185	-0.16(-0.48%)
Sep 08, 2021	33.48	33.68	32.93	33.53	632,573	-0.12(-0.37%)
Sep 07, 2021	33.61	33.77	33.30	33.65	782,569	-0.20(-0.59%)
Sep 03, 2021	33.59	34.14	33.55	33.85	622,649	+0.07(+0.20%)
Sep 02, 2021	33.47	34.03	33.28	33.78	485,741	+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.