Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	28.43	28.61	28.27	28.28	1,346,964	-0.29(-1.02%)
Nov 29, 2021	28.19	28.64	28.05	28.57	1,027,786	+1.09(+3.95%)
Nov 26, 2021	27.56	27.62	27.00	27.49	658,101	-0.33(-1.19%)
Nov 24, 2021	27.91	28.23	27.45	27.82	1,129,792	-0.12(-0.43%)
Nov 23, 2021	28.61	28.74	27.94	27.94	1,144,122	-0.91(-3.14%)
Nov 22, 2021	29.32	29.41	28.57	28.84	779,421	-0.28(-0.98%)
Nov 19, 2021	28.96	29.54	28.96	29.13	669,423	+0.01(+0.03%)
Nov 18, 2021	30.01	29.17	28.96	29.12	885,102	-0.83(-2.78%)
Nov 17, 2021	29.83	30.31	29.79	29.95	404,889	+0.02(+0.05%)
Nov 16, 2021	29.77	30.06	29.47	29.94	539,989	+0.22(+0.76%)
Nov 15, 2021	29.98	30.03	29.59	29.71	523,375	-0.17(-0.58%)
Nov 12, 2021	29.98	30.14	29.88	29.89	661,453	-0.13(-0.42%)
Nov 11, 2021	30.22	30.40	29.95	30.01	942,984	-0.22(-0.72%)
Nov 10, 2021	30.19	30.29		30.23	843,467	+0.01(+0.02%)
Nov 09, 2021	30.33	30.58	29.94	30.22	733,056	-0.10(-0.35%)
Nov 08, 2021	31.36	31.46	30.22	30.33	798,624	-0.70(-2.27%)
Nov 05, 2021	31.66	31.69	30.73	31.03	731,780	-0.38(-1.22%)
Nov 04, 2021	31.48	31.51	31.13	31.42	556,595	-0.07(-0.24%)
Nov 03, 2021	31.87	31.87	31.20	31.49	767,801	-0.15(-0.47%)
Nov 02, 2021	31.85	31.93	31.27	31.64	685,813	-0.27(-0.85%)
Nov 01, 2021	31.06	31.93	31.40	31.91	708,052	+0.88(+2.83%)
Oct 29, 2021	31.23	31.66	30.90	31.03	676,933	-0.61(-1.92%)
Oct 28, 2021	30.39	31.96	30.28	31.64	749,598	+1.39(+4.58%)
Oct 27, 2021	30.01	30.45	29.77	30.25	725,993	+0.28(+0.95%)
Oct 26, 2021	30.10			29.97	417,037	+0.02(+0.08%)
Oct 25, 2021	29.53	29.95	29.29	29.95	753,158	+0.49(+1.68%)
Oct 22, 2021	29.89	29.92	29.18	29.45	528,353	-0.46(-1.55%)
Oct 21, 2021	30.16	30.25	29.77	29.92	427,850	-0.33(-1.09%)
Oct 20, 2021	30.35	30.75	30.17	30.25	491,740	+0.06(+0.20%)
Oct 19, 2021	29.90	30.52	29.59	30.19	773,304	+0.49(+1.67%)
Oct 18, 2021	29.74	29.98	29.49	29.69	608,136	-0.34(-1.15%)
Oct 15, 2021	30.15	30.15	29.65	30.04	775,163	+0.08(+0.28%)
Oct 14, 2021	30.59	30.75	29.89	29.95	519,164	-0.46(-1.53%)
Oct 13, 2021	30.01	30.45	29.85	30.42	660,470	+0.74(+2.50%)
Oct 12, 2021	28.86	30.02	28.75	29.68	1,335,607	+1.09(+3.83%)
Oct 11, 2021	28.80	29.49	28.48	28.58	1,108,693	+0.04(+0.16%)
Oct 08, 2021	28.30	28.79	28.22	28.54	2,231,391	+0.25(+0.90%)
Oct 07, 2021	28.34	28.78	28.21	28.28	679,096	+0.10(+0.35%)
Oct 06, 2021	28.07	28.31	27.79	28.19	670,113	-0.17(-0.61%)
Oct 05, 2021	28.40	28.61	28.15	28.36	698,526	-0.11(-0.39%)
Oct 04, 2021	28.97	28.97	28.33	28.47	1,067,536	-0.65(-2.24%)
Oct 01, 2021	29.26	29.35	28.85	29.12	552,862	+0.04(+0.13%)
Sep 30, 2021	29.24	29.60	28.82	29.08	588,504	+0.02(+0.08%)
Sep 29, 2021	29.11	29.21	28.82	29.06	485,204	+0.02(+0.08%)
Sep 28, 2021	29.88	29.89	28.93	29.04	636,165	-0.99(-3.29%)
Sep 27, 2021	29.98	30.23	29.38	30.03	563,728	+0.00(+0.00%)
Sep 24, 2021	30.36	30.60	29.97	30.03	628,143	-0.59(-1.93%)
Sep 23, 2021	31.36	31.42	30.60	30.62	586,436	-0.51(-1.64%)
Sep 22, 2021	30.62	31.60	30.41	31.13	706,040	+0.67(+2.21%)
Sep 21, 2021	30.36	30.75	30.06	30.46	468,869	+0.28(+0.94%)
Sep 20, 2021	30.73	30.83	29.84	30.17	613,775	-1.08(-3.45%)
Sep 17, 2021	31.41	31.41	30.88	31.25	672,538	-0.01(-0.05%)
Sep 16, 2021	31.23	31.32	30.97	31.27	315,070	-0.07(-0.24%)
Sep 15, 2021	31.66	31.66	31.04	31.34	360,658	-0.37(-1.18%)
Sep 14, 2021	31.60	31.93	31.50	31.72	282,417	+0.07(+0.21%)
Sep 13, 2021	32.44	32.46	31.40	31.65	404,477	-0.49(-1.54%)
Sep 10, 2021	32.85	33.15	32.10	32.14	264,651	-0.77(-2.35%)
Sep 09, 2021	33.18	33.62	32.91	32.91	360,416	-0.25(-0.77%)
Sep 08, 2021	32.97	33.51	32.84	33.17	417,059	+0.15(+0.45%)
Sep 07, 2021	33.09	33.23	32.74	33.02	423,470	-0.19(-0.56%)
Sep 03, 2021	33.76	33.99	33.13	33.21	264,409	-0.59(-1.75%)
Sep 02, 2021	33.30	34.05	33.20	33.80	448,659	+0.58(+1.74%)

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.