Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	34.18	34.68	32.65	32.74	8,025,981	-1.73(-5.02%)
Nov 29, 2021	34.36	34.60	33.63	34.47	5,077,827	+0.68(+2.01%)
Nov 26, 2021	33.58	33.92	33.19	33.79	4,044,776	-0.99(-2.83%)
Nov 24, 2021	34.73	35.10	34.48	34.78	3,285,496	-0.38(-1.09%)
Nov 23, 2021	35.08	35.40	34.44	35.16	3,112,056	+0.33(+0.93%)
Nov 22, 2021	35.02	35.27	34.65	34.84	3,509,516	+0.15(+0.44%)
Nov 19, 2021	34.90	35.01	34.31	34.68	6,237,053	-0.55(-1.55%)
Nov 18, 2021	35.15	35.41	35.22	35.23	3,913,303	+0.41(+1.18%)
Nov 17, 2021	35.69	35.96	34.76	34.82	5,879,615	-0.68(-1.91%)
Nov 16, 2021	36.36	36.44	35.32	35.50	7,611,083	-0.76(-2.09%)
Nov 15, 2021	35.83	36.80	35.47	36.25	5,203,712	+0.48(+1.34%)
Nov 12, 2021	35.21	36.00	35.02	35.77	4,422,588	+0.55(+1.58%)
Nov 11, 2021	35.01	35.73	34.83	35.22	5,253,541	+0.70(+2.02%)
Nov 10, 2021	35.78			34.52	7,212,879	-1.37(-3.81%)
Nov 09, 2021	36.23	36.60	35.26	35.89	8,706,478	-0.20(-0.56%)
Nov 08, 2021	35.87	36.75	35.85	36.09	14,916,865	+0.35(+0.99%)
Nov 05, 2021	35.40	35.81	34.99	35.73	23,078,022	-1.39(-3.74%)
Nov 04, 2021	37.66	38.16	36.75	37.12	4,761,533	-0.65(-1.72%)
Nov 03, 2021	36.07	38.05	35.50	37.77	6,705,708	+1.76(+4.89%)
Nov 02, 2021	38.08	38.34	35.02	36.01	15,241,537	-3.65(-9.21%)
Nov 01, 2021	39.47	40.20	38.85	39.67	6,943,469	-0.11(-0.26%)
Oct 29, 2021	39.80	40.13	39.39	39.77	3,704,161	-0.29(-0.72%)
Oct 28, 2021	39.58	40.21	39.48	40.06	3,756,151	+0.68(+1.73%)
Oct 27, 2021	39.70	39.97	38.67	39.38	5,353,062	-0.68(-1.70%)
Oct 26, 2021	40.52			40.06	3,187,136	-0.54(-1.32%)
Oct 25, 2021	40.68	41.09	40.38	40.59	2,930,680	+0.40(+1.00%)
Oct 22, 2021	40.56	41.13	39.87	40.19	2,772,833	-0.15(-0.38%)
Oct 21, 2021	40.13	40.43	39.48	40.35	4,109,703	-0.29(-0.71%)
Oct 20, 2021	39.92	41.35	39.62	40.63	6,135,246	+0.62(+1.55%)
Oct 19, 2021	40.18	40.22	39.50	40.01	2,665,417	-0.05(-0.12%)
Oct 18, 2021	39.26	40.11	39.11	40.06	3,374,788	+0.38(+0.96%)
Oct 15, 2021	39.94	40.03	39.30	39.68	3,874,870	+0.08(+0.19%)
Oct 14, 2021	39.52	40.13	39.26	39.60	4,182,745	+0.63(+1.62%)
Oct 13, 2021	39.94	40.02	38.93	38.97	5,805,548	-0.69(-1.74%)
Oct 12, 2021	39.76	40.39	39.28	39.66	5,251,787	-0.45(-1.12%)
Oct 11, 2021	39.23	40.34	39.17	40.11	6,308,344	+1.45(+3.76%)
Oct 08, 2021	38.06	38.81	37.58	38.65	5,318,759	+0.82(+2.18%)
Oct 07, 2021	37.23	38.22	37.05	37.83	4,514,908	+1.13(+3.08%)
Oct 06, 2021	36.38	36.83	35.49	36.70	4,464,469	-0.15(-0.42%)
Oct 05, 2021	36.64	37.09	36.00	36.85	4,996,466	+0.24(+0.65%)
Oct 04, 2021	36.42	37.26	36.03	36.61	5,736,026	+0.45(+1.24%)
Oct 01, 2021	34.48	36.35	34.48	36.17	4,999,528	+1.99(+5.82%)
Sep 30, 2021	35.04	35.31	34.11	34.17	3,666,164	-0.74(-2.11%)
Sep 29, 2021	35.11	35.11	34.47	34.91	2,807,412	-0.07(-0.19%)
Sep 28, 2021	35.16	35.62	34.81	34.98	4,830,752	-0.27(-0.76%)
Sep 27, 2021	34.72	35.89	34.72	35.25	5,583,861	+0.94(+2.73%)
Sep 24, 2021	33.34	34.77	33.26	34.31	4,880,324	+0.85(+2.55%)
Sep 23, 2021	32.28	33.52	32.20	33.46	5,153,325	+1.71(+5.39%)
Sep 22, 2021	31.13	32.07	30.99	31.74	3,911,787	+0.73(+2.34%)
Sep 21, 2021	31.25	31.40	30.47	31.02	2,929,145	+0.25(+0.81%)
Sep 20, 2021	30.67	31.07	30.10	30.77	4,555,353	-1.39(-4.31%)
Sep 17, 2021	32.06	32.32	31.26	32.16	5,295,796	-0.13(-0.41%)
Sep 16, 2021	32.12	32.67	31.73	32.29	3,075,657	+0.11(+0.33%)
Sep 15, 2021	30.99	32.24	30.87	32.19	3,715,690	+1.53(+4.99%)
Sep 14, 2021	31.09	31.44	30.45	30.65	3,735,807	-0.09(-0.28%)
Sep 13, 2021	30.95	31.02	30.29	30.74	3,065,769	+0.33(+1.10%)
Sep 10, 2021	30.52	30.92	30.29	30.41	2,963,494	+0.20(+0.67%)
Sep 09, 2021	29.51	30.48	29.26	30.20	1,985,764	+0.42(+1.41%)
Sep 08, 2021	30.72	30.86	29.53	29.78	2,289,665	-0.98(-3.17%)
Sep 07, 2021	30.47	31.21	30.27	30.76	3,474,481	+0.00(+0.00%)
Sep 03, 2021	31.11	31.46	30.62	30.76	3,040,205	-0.27(-0.86%)
Sep 02, 2021	29.90	31.13	29.80	31.03	4,348,868	+0.59(+1.95%)

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.