Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	30.81	31.41	30.08	30.24	31,822,992	-0.31(-1.03%)
Nov 29, 2021	30.46	30.58	30.11	30.55	16,085,369	+0.01(+0.03%)
Nov 26, 2021	31.19	31.19	30.08	30.54	22,150,664	-0.29(-0.93%)
Nov 24, 2021	30.64	31.02	30.59	30.83	13,938,215	-0.08(-0.25%)
Nov 23, 2021	30.92	31.20	30.57	30.90	21,599,520	-0.48(-1.52%)
Nov 22, 2021	31.40	31.83	30.95	31.38	31,547,248	-0.64(-1.99%)
Nov 19, 2021	32.48	32.72	32.01	32.01	23,280,054	-0.54(-1.66%)
Nov 18, 2021	32.81	32.60	32.45	32.56	17,339,674	-0.30(-0.93%)
Nov 17, 2021	32.98	33.25	32.73	32.86	16,386,487	+0.26(+0.79%)
Nov 16, 2021	33.17	33.36	32.59	32.60	18,762,990	-0.58(-1.75%)
Nov 15, 2021	33.08	33.29	32.78	33.18	13,311,074	+0.12(+0.37%)
Nov 12, 2021	32.76	33.29	32.54	33.06	17,323,812	+0.07(+0.20%)
Nov 11, 2021	33.01	33.12	32.62	32.99	25,716,652	+0.23(+0.70%)
Nov 10, 2021	32.46			32.77	43,205,036	+1.08(+3.42%)
Nov 09, 2021	31.41	31.68	30.97	31.68	16,785,204	+0.40(+1.28%)
Nov 08, 2021	31.46	31.51	31.05	31.28	17,629,456	+0.14(+0.46%)
Nov 05, 2021	30.53	31.14	30.27	31.14	24,744,626	+0.95(+3.15%)
Nov 04, 2021	30.70	31.08	30.13	30.19	21,796,006	-0.10(-0.35%)
Nov 03, 2021	29.56	30.42	29.44	30.29	20,637,958	+0.31(+1.05%)
Nov 02, 2021	30.08	30.10	29.72	29.98	14,091,744	-0.31(-1.04%)
Nov 01, 2021	30.21	30.44	30.11	30.29	13,729,359	+0.14(+0.47%)
Oct 29, 2021	30.48	30.65	30.15	30.15	20,864,094	-0.84(-2.70%)
Oct 28, 2021	31.54	31.54	30.90	30.99	16,981,736	-0.48(-1.54%)
Oct 27, 2021	31.60	31.76	31.33	31.47	14,925,895	-0.14(-0.45%)
Oct 26, 2021	31.55			31.62	16,148,098	-0.19(-0.60%)
Oct 25, 2021	31.80	32.05	31.63	31.81	17,756,874	+0.44(+1.39%)
Oct 22, 2021	31.66	32.28	31.21	31.37	31,074,662	+0.25(+0.79%)
Oct 21, 2021	31.12	31.16	30.90	31.12	14,176,972	-0.12(-0.40%)
Oct 20, 2021	31.24	31.53	30.99	31.24	16,183,626	+0.34(+1.11%)
Oct 19, 2021	31.24	31.27	30.71	30.90	14,720,023	+0.27(+0.87%)
Oct 18, 2021	30.81	30.94	30.50	30.64	16,387,797	-0.29(-0.92%)
Oct 15, 2021	30.57	31.12	30.31	30.92	20,772,876	-0.31(-1.00%)
Oct 14, 2021	31.00	31.31	30.82	31.24	26,365,116	+0.67(+2.18%)
Oct 13, 2021	29.89	30.73	29.86	30.57	38,471,088	+0.96(+3.24%)
Oct 12, 2021	29.29	29.72	29.05	29.61	26,484,170	+0.53(+1.83%)
Oct 11, 2021	29.20	29.56	29.01	29.08	18,333,046	-0.09(-0.29%)
Oct 08, 2021	29.60	29.82	29.08	29.16	30,295,786	+0.26(+0.89%)
Oct 07, 2021	28.61	29.18	28.57	28.91	19,209,218	+0.06(+0.20%)
Oct 06, 2021	28.11	28.85	28.04	28.85	30,080,558	+0.53(+1.88%)
Oct 05, 2021	28.09	28.38	27.75	28.32	22,404,742	+0.10(+0.37%)
Oct 04, 2021	27.79	28.43	27.79	28.21	26,550,304	+0.32(+1.16%)
Oct 01, 2021	28.22	28.23	27.68	27.89	21,738,798	-0.13(-0.48%)
Sep 30, 2021	27.84	28.48	27.67	28.02	31,357,770	+0.53(+1.94%)
Sep 29, 2021	27.85	27.97	27.41	27.49	35,822,336	-0.44(-1.57%)
Sep 28, 2021	27.80	28.06	27.55	27.93	37,469,864	-0.29(-1.04%)
Sep 27, 2021	28.36	28.75	28.17	28.22	16,825,666	+0.00(+0.00%)
Sep 24, 2021	28.21	28.53	28.09	28.22	15,023,889	-0.20(-0.70%)
Sep 23, 2021	28.80	28.84	28.42	28.42	30,130,982	-0.58(-2.00%)
Sep 22, 2021	29.19	29.70	28.96	29.00	28,210,294	+0.03(+0.10%)
Sep 21, 2021	29.23	29.52	28.92	28.97	24,474,926	+0.02(+0.07%)
Sep 20, 2021	28.85	29.07	28.59	28.95	27,729,594	-0.12(-0.43%)
Sep 17, 2021	29.18	29.22	28.86	29.08	27,762,070	-0.32(-1.10%)
Sep 16, 2021	29.98	30.01	29.09	29.40	57,210,756	-1.27(-4.15%)
Sep 15, 2021	30.45	30.91	30.40	30.67	13,804,897	-0.01(-0.03%)
Sep 14, 2021	30.69	31.02	30.44	30.68	18,488,446	+0.15(+0.50%)
Sep 13, 2021	30.12	30.81	30.05	30.53	25,910,992	+0.58(+1.94%)
Sep 10, 2021	30.38	30.54	29.95	29.95	17,763,530	-0.44(-1.44%)
Sep 09, 2021	30.85	30.89	30.18	30.39	22,019,198	-0.22(-0.71%)
Sep 08, 2021	30.73	30.88	30.30	30.61	19,023,574	-0.15(-0.49%)
Sep 07, 2021	31.27	31.43	30.64	30.76	24,744,174	-0.88(-2.79%)
Sep 03, 2021	31.37	31.87	31.25	31.64	28,612,766	+0.74(+2.40%)
Sep 02, 2021	30.82	30.91	30.60	30.90	15,478,754	+0.11(+0.37%)

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.