Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	26.55	26.62	25.39	25.62	692,057	-1.19(-4.45%)
Nov 29, 2021	27.91	28.07	26.80	26.81	770,365	-0.80(-2.90%)
Nov 26, 2021	27.93	28.12	27.12	27.61	427,993	-1.19(-4.14%)
Nov 24, 2021	28.74	29.09	28.58	28.80	497,783	-0.17(-0.59%)
Nov 23, 2021	28.99	29.36	28.65	28.98	701,236	-0.17(-0.59%)
Nov 22, 2021	29.42	29.62	29.01	29.15	1,244,011	-0.08(-0.26%)
Nov 19, 2021	30.20	30.45	29.01	29.22	1,396,840	-1.18(-3.89%)
Nov 18, 2021	31.08	30.51	30.01	30.41	633,456	-0.74(-2.39%)
Nov 17, 2021	31.37	31.76	30.93	31.15	462,041	-0.40(-1.27%)
Nov 16, 2021	31.81	32.08	31.41	31.55	507,789	-0.40(-1.25%)
Nov 15, 2021	32.85	32.85	31.78	31.95	635,086	-0.61(-1.86%)
Nov 12, 2021	32.61	33.37	32.61	32.56	447,993	+0.19(+0.59%)
Nov 11, 2021	32.63	32.63	32.21	32.37	427,151	-0.20(-0.61%)
Nov 10, 2021	32.65			32.57	427,806	-0.07(-0.20%)
Nov 09, 2021	33.05	33.61	32.43	32.63	517,921	-0.25(-0.75%)
Nov 08, 2021	34.09	34.09	32.80	32.88	971,611	-0.83(-2.45%)
Nov 05, 2021	34.33	34.92	32.66	33.71	737,592	-0.14(-0.42%)
Nov 04, 2021	32.90	34.05	32.73	33.85	1,001,729	+0.92(+2.80%)
Nov 03, 2021	31.62	32.97	31.56	32.93	489,472	+1.30(+4.12%)
Nov 02, 2021	32.33	32.41	31.29	31.63	504,850	-0.59(-1.83%)
Nov 01, 2021	31.61	32.55	31.93	32.22	783,558	+0.64(+2.02%)
Oct 29, 2021	31.26	31.69	31.05	31.58	634,274	+0.42(+1.34%)
Oct 28, 2021	30.86	31.36	30.85	31.16	500,812	+0.44(+1.42%)
Oct 27, 2021	30.68	31.17	30.44	30.72	391,196	+0.00(+0.00%)
Oct 26, 2021	31.52		30.70	30.72	551,059	-0.91(-2.88%)
Oct 25, 2021	32.03	32.03	31.58	31.64	303,465	-0.40(-1.25%)
Oct 22, 2021	32.39	32.66	32.01	32.03	350,668	-0.54(-1.66%)
Oct 21, 2021	32.48	32.60	32.04	32.58	460,819	+0.74(+2.33%)
Oct 20, 2021	32.15	32.48	31.55	31.84	569,859	-0.44(-1.35%)
Oct 19, 2021	31.86	32.44	31.86	32.27	525,294	+0.51(+1.62%)
Oct 18, 2021	31.59	31.90	31.07	31.76	382,454	-0.05(-0.15%)
Oct 15, 2021	31.41	32.41	31.15	31.81	764,835	+1.01(+3.27%)
Oct 14, 2021	30.94	31.35	30.54	30.80	769,391	+0.09(+0.31%)
Oct 13, 2021	31.18	31.51	30.62	30.70	443,946	-0.64(-2.03%)
Oct 12, 2021	31.30	31.74	30.99	31.34	454,438	+0.06(+0.18%)
Oct 11, 2021	32.61	32.80	31.26	31.28	513,150	-1.53(-4.66%)
Oct 08, 2021	33.20	33.70	32.78	32.81	488,747	-0.44(-1.31%)
Oct 07, 2021	33.70	34.02	33.21	33.25	617,828	-0.19(-0.57%)
Oct 06, 2021	33.49	33.82	32.69	33.44	451,849	-0.36(-1.07%)
Oct 05, 2021	34.62	34.62	33.78	33.80	510,859	-0.76(-2.20%)
Oct 04, 2021	34.81	35.20	34.22	34.56	462,914	-0.26(-0.74%)
Oct 01, 2021	34.48	35.17	34.13	34.82	603,714	+0.44(+1.27%)
Sep 30, 2021	35.14	35.25	34.18	34.38	830,817	-0.53(-1.52%)
Sep 29, 2021	34.84	35.08	34.59	34.92	449,077	+0.15(+0.44%)
Sep 28, 2021	34.48	35.05	34.41	34.76	984,765	+0.14(+0.41%)
Sep 27, 2021	33.76	34.73	33.76	34.62	545,299	+0.78(+2.30%)
Sep 24, 2021	33.65	33.95	33.25	33.84	563,966	+0.19(+0.56%)
Sep 23, 2021	33.88	34.29	33.66	33.65	486,939	-0.08(-0.23%)
Sep 22, 2021	33.29	34.11	33.02	33.73	470,436	+0.66(+1.98%)
Sep 21, 2021	33.43	33.44	32.95	33.07	1,093,834	-0.03(-0.09%)
Sep 20, 2021	32.57	33.19	32.29	33.10	995,174	-0.19(-0.57%)
Sep 17, 2021	33.55	33.72	32.96	33.29	2,594,770	-0.01(-0.03%)
Sep 16, 2021	32.97	33.55	32.77	33.30	666,481	+0.36(+1.10%)
Sep 15, 2021	32.40	33.06	31.96	32.94	831,140	+0.35(+1.08%)
Sep 14, 2021	33.50	33.54	32.37	32.59	1,001,885	-0.90(-2.70%)
Sep 13, 2021	33.14	33.50	32.75	33.49	539,790	+0.67(+2.03%)
Sep 10, 2021	33.40	33.40	32.75	32.82	734,963	-0.43(-1.29%)
Sep 09, 2021	33.22	34.03	33.17	33.25	688,494	-0.16(-0.48%)
Sep 08, 2021	33.37	33.57	32.82	33.41	634,702	-0.12(-0.37%)
Sep 07, 2021	33.50	33.66	33.19	33.54	785,203	-0.20(-0.59%)
Sep 03, 2021	33.48	34.02	33.44	33.74	624,744	+0.07(+0.20%)
Sep 02, 2021	33.36	33.92	33.17	33.67	487,375	+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.