Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	28.21	28.51	26.88	26.88	20,182,616	-2.35(-8.02%)
Nov 29, 2021	28.60	29.34	28.45	29.23	11,019,918	+1.95(+7.14%)
Nov 26, 2021	29.43	29.70	26.79	27.28	12,807,988	-4.00(-12.80%)
Nov 24, 2021	30.66	31.37	30.38	31.28	4,956,956	+0.22(+0.71%)
Nov 23, 2021	30.71	31.14	30.40	31.06	6,349,596	+0.39(+1.29%)
Nov 22, 2021	31.30	31.43	30.64	30.66	4,751,746	-0.35(-1.11%)
Nov 19, 2021	31.11	31.32	30.80	31.01	4,938,194	-0.17(-0.55%)
Nov 18, 2021	31.50	31.36	31.16	31.18	3,416,836	-0.14(-0.43%)
Nov 17, 2021	31.62	31.72	31.27	31.32	3,565,154	-0.29(-0.93%)
Nov 16, 2021	31.53	31.84	31.50	31.61	3,258,546	-0.07(-0.24%)
Nov 15, 2021	31.65	31.68	31.12	31.68	3,273,162	+0.22(+0.70%)
Nov 12, 2021	31.14	31.51	31.02	31.46	3,557,900	+0.60(+1.94%)
Nov 11, 2021	30.91	31.22	30.73	30.86	3,430,242	+0.25(+0.82%)
Nov 10, 2021	30.54			30.61	6,427,508	-0.24(-0.76%)
Nov 09, 2021	31.02	31.04	30.46	30.85	7,150,636	-0.29(-0.92%)
Nov 08, 2021	31.38	31.43	30.82	31.14	3,815,526	+0.01(+0.02%)
Nov 05, 2021	31.93	31.94	31.07	31.13	4,027,818	-0.60(-1.88%)
Nov 04, 2021	32.12	32.23	31.50	31.73	4,232,032	-0.23(-0.72%)
Nov 03, 2021	31.36	32.08	31.29	31.95	3,913,128	+0.54(+1.72%)
Nov 02, 2021	31.04	31.43	31.03	31.41	2,382,164	+0.39(+1.27%)
Nov 01, 2021	30.91	31.04	30.43	31.02	2,403,890	+0.22(+0.73%)
Oct 29, 2021	30.46	30.89	30.45	30.80	4,151,532	-0.09(-0.29%)
Oct 28, 2021	30.68	30.94	30.61	30.89	4,113,756	+0.45(+1.48%)
Oct 27, 2021	30.82	31.16	30.35	30.43	4,767,192	-0.37(-1.19%)
Oct 26, 2021	31.24			30.80	4,805,514	-0.29(-0.92%)
Oct 25, 2021	30.77	31.11	30.46	31.09	3,583,424	+0.47(+1.54%)
Oct 22, 2021	30.92	31.09	30.25	30.61	4,967,300	-0.35(-1.13%)
Oct 21, 2021	30.36	30.96	30.29	30.96	3,909,730	+0.48(+1.57%)
Oct 20, 2021	30.30	30.54	30.25	30.48	4,530,284	+0.18(+0.61%)
Oct 19, 2021	30.29	30.42	30.16	30.30	3,407,522	+0.12(+0.38%)
Oct 18, 2021	29.67	30.27	29.63	30.18	4,292,956	+0.27(+0.90%)
Oct 15, 2021	30.02	30.32	29.82	29.91	4,695,518	+0.02(+0.07%)
Oct 14, 2021	29.57	29.92	29.50	29.89	5,519,098	+0.77(+2.63%)
Oct 13, 2021	28.91	29.13	28.61	29.13	5,494,300	+0.29(+1.02%)
Oct 12, 2021	28.76	28.99	28.51	28.84	6,269,472	+0.28(+0.96%)
Oct 11, 2021	28.64	29.11	28.54	28.56	4,324,322	-0.19(-0.66%)
Oct 08, 2021	28.66	28.86	28.52	28.75	5,290,046	+0.26(+0.91%)
Oct 07, 2021	28.23	28.53	28.20	28.49	6,437,268	+0.54(+1.93%)
Oct 06, 2021	27.46	28.00	26.90	27.95	13,915,222	+0.15(+0.56%)
Oct 05, 2021	27.41	28.05	27.29	27.80	8,075,662	+0.50(+1.81%)
Oct 04, 2021	27.66	27.77	26.80	27.30	10,895,338	-0.38(-1.36%)
Oct 01, 2021	27.49	28.00	27.01	27.68	9,446,674	+0.48(+1.77%)
Sep 30, 2021	27.56	27.86	26.94	27.20	10,496,318	-0.00(-0.02%)
Sep 29, 2021	27.48	27.64	27.08	27.20	11,184,700	-0.18(-0.66%)
Sep 28, 2021	28.30	28.44	27.07	27.38	12,696,484	-1.48(-5.13%)
Sep 27, 2021	29.00	29.20	28.79	28.86	4,387,904	-0.21(-0.74%)
Sep 24, 2021	28.28	29.11	28.25	29.07	5,101,908	+0.43(+1.50%)
Sep 23, 2021	28.21	28.68	28.17	28.64	9,227,528	+0.87(+3.13%)
Sep 22, 2021	27.39	28.02	27.18	27.77	17,004,824	+0.78(+2.89%)
Sep 21, 2021	26.88	27.21	26.24	27.00	13,964,086	+0.55(+2.06%)
Sep 20, 2021	26.95	27.30	25.12	26.45	26,613,972	-1.62(-5.75%)
Sep 17, 2021	28.95	29.03	28.01	28.07	10,005,916	-0.96(-3.32%)
Sep 16, 2021	28.79	29.16	28.45	29.03	8,562,986	+0.16(+0.55%)
Sep 15, 2021	28.59	28.97	28.27	28.87	7,234,166	+0.55(+1.96%)
Sep 14, 2021	28.75	28.83	28.06	28.32	10,103,260	-0.18(-0.65%)
Sep 13, 2021	28.64	28.65	27.88	28.50	10,167,440	+0.50(+1.79%)
Sep 10, 2021	29.07	29.18	27.92	28.00	8,383,388	-0.55(-1.91%)
Sep 09, 2021	28.80	29.20	28.50	28.55	6,271,132	-0.34(-1.18%)
Sep 08, 2021	28.66	28.92	28.36	28.89	6,015,822	+0.08(+0.26%)
Sep 07, 2021	29.10	29.14	28.72	28.81	4,703,220	-0.41(-1.39%)
Sep 03, 2021	29.11	29.36	28.94	29.21	4,217,978	-0.09(-0.29%)
Sep 02, 2021	29.45	29.48	29.04	29.30	3,197,920	-0.01(-0.03%)

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.