Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	27.62	28.04	27.07	27.39	41,825,132	-0.81(-2.86%)
Nov 29, 2021	28.95	29.24	28.09	28.20	13,234,184	-0.05(-0.17%)
Nov 26, 2021	27.82	28.35	27.02	28.25	13,050,632	-1.63(-5.44%)
Nov 24, 2021	29.31	30.37	29.31	29.87	9,978,780	+0.22(+0.74%)
Nov 23, 2021	29.41	30.01	29.31	29.65	11,476,176	+0.80(+2.77%)
Nov 22, 2021	28.54	29.38	28.48	28.86	13,429,501	+0.28(+0.97%)
Nov 19, 2021	29.67	29.68	28.42	28.58	20,092,070	-1.72(-5.68%)
Nov 18, 2021	30.42	30.47	30.24	30.30	9,315,940	-0.19(-0.62%)
Nov 17, 2021	30.92	31.44	30.27	30.49	10,213,793	-0.79(-2.52%)
Nov 16, 2021	31.21	31.72	30.88	31.28	7,879,819	+0.16(+0.52%)
Nov 15, 2021	31.09	31.34	30.64	31.12	8,787,944	-0.04(-0.12%)
Nov 12, 2021	30.89	31.26	30.76	31.16	7,724,066	-0.02(-0.06%)
Nov 11, 2021	31.27	31.50	31.01	31.18	6,690,478	+0.05(+0.15%)
Nov 10, 2021	32.28			31.13	10,839,333	-1.34(-4.13%)
Nov 09, 2021	32.54	32.61	31.69	32.47	11,485,918	-0.15(-0.47%)
Nov 08, 2021	32.04	32.95	31.92	32.62	14,904,920	+0.75(+2.36%)
Nov 05, 2021	32.05	32.39	31.79	31.87	11,859,345	+0.34(+1.09%)
Nov 04, 2021	31.98	32.09	31.14	31.53	13,159,664	+0.16(+0.52%)
Nov 03, 2021	30.97	31.74	30.62	31.37	10,983,203	-0.21(-0.66%)
Nov 02, 2021	31.39	31.95	31.30	31.58	7,668,725	-0.10(-0.30%)
Nov 01, 2021	31.15	31.93	31.41	31.67	8,963,976	+0.99(+3.22%)
Oct 29, 2021	31.56	31.56	30.60	30.68	14,657,586	-0.99(-3.12%)
Oct 28, 2021	30.93	31.68	30.91	31.67	11,949,106	+0.72(+2.34%)
Oct 27, 2021	32.21	32.51	30.90	30.95	14,735,685	-1.64(-5.02%)
Oct 26, 2021	33.00		32.57	32.58	12,268,266	-0.10(-0.29%)
Oct 25, 2021	32.75	33.07	32.37	32.68	10,270,288	+0.43(+1.33%)
Oct 22, 2021	32.19	32.86	31.76	32.25	12,698,133	-0.37(-1.14%)
Oct 21, 2021	32.67	32.92	32.19	32.62	12,773,591	-0.42(-1.27%)
Oct 20, 2021	32.37	33.04	32.15	33.04	11,372,605	+0.19(+0.58%)
Oct 19, 2021	32.72	33.07	32.05	32.85	10,949,135	+0.36(+1.11%)
Oct 18, 2021	32.47	32.95	32.16	32.49	12,132,516	+0.15(+0.47%)
Oct 15, 2021	32.32	32.54	32.11	32.34	9,838,301	+0.46(+1.43%)
Oct 14, 2021	31.63	31.94	31.33	31.88	9,123,360	+0.72(+2.32%)
Oct 13, 2021	30.87	31.32	30.34	31.16	13,148,138	-0.11(-0.37%)
Oct 12, 2021	30.86	31.82	30.64	31.27	19,314,472	+0.40(+1.29%)
Oct 11, 2021	30.71	31.61	30.48	30.87	17,810,068	+0.76(+2.53%)
Oct 08, 2021	29.85	30.40	29.59	30.11	12,463,786	+0.61(+2.06%)
Oct 07, 2021	29.13	29.67	29.06	29.50	16,746,732	+1.03(+3.61%)
Oct 06, 2021	28.62	29.05	28.04	28.48	12,690,660	-0.62(-2.12%)
Oct 05, 2021	29.73	30.14	29.06	29.09	12,894,670	-0.28(-0.94%)
Oct 04, 2021	29.42	29.93	29.15	29.37	17,116,914	+0.49(+1.71%)
Oct 01, 2021	28.38	30.08	28.15	28.87	12,700,874	+0.68(+2.43%)
Sep 30, 2021	28.79	28.87	27.97	28.19	14,010,694	-0.66(-2.27%)
Sep 29, 2021	29.44	29.44	28.67	28.85	13,851,391	-0.55(-1.88%)
Sep 28, 2021	29.30	30.03	29.16	29.40	20,945,734	+0.68(+2.38%)
Sep 27, 2021	28.34	29.14	28.30	28.71	14,157,612	+1.12(+4.07%)
Sep 24, 2021	27.31	27.93	27.17	27.59	7,795,411	+0.12(+0.45%)
Sep 23, 2021	25.98	27.70	25.93	27.47	14,248,466	+1.65(+6.37%)
Sep 22, 2021	26.16	26.45	25.80	25.82	11,088,937	+0.21(+0.82%)
Sep 21, 2021	26.26	26.42	25.34	25.61	11,039,111	-0.30(-1.17%)
Sep 20, 2021	26.03	26.35	25.40	25.92	11,257,874	-1.01(-3.74%)
Sep 17, 2021	27.30	27.83	26.63	26.93	18,271,234	-0.52(-1.91%)
Sep 16, 2021	27.57	27.86	27.16	27.45	8,493,533	-0.36(-1.30%)
Sep 15, 2021	26.82	27.87	26.66	27.81	12,523,969	+1.49(+5.67%)
Sep 14, 2021	27.08	27.10	26.20	26.32	7,471,696	-0.42(-1.57%)
Sep 13, 2021	25.94	26.87	25.92	26.73	10,374,515	+1.26(+4.97%)
Sep 10, 2021	25.72	25.80	25.18	25.47	8,118,641	+0.15(+0.60%)
Sep 09, 2021	25.29	25.91	25.15	25.32	11,539,554	-0.04(-0.15%)
Sep 08, 2021	26.59	26.75	25.30	25.36	13,962,162	-1.11(-4.20%)
Sep 07, 2021	26.27	26.82	26.04	26.47	8,599,110	-0.25(-0.93%)
Sep 03, 2021	27.14	27.34	26.56	26.72	6,493,241	-0.49(-1.82%)
Sep 02, 2021	26.93	27.35	26.83	27.21	10,005,738	+0.60(+2.25%)

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.