Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	30.59	30.64	29.50	29.37	1,121,019	-1.59(-5.13%)
Nov 29, 2021	33.25	33.48	30.79	30.96	757,176	-1.93(-5.86%)
Nov 26, 2021	32.77	33.12	32.53	32.88	465,469	-1.02(-3.02%)
Nov 24, 2021	33.58	34.05	33.48	33.91	228,230	+0.23(+0.68%)
Nov 23, 2021	33.39	33.77	33.23	33.68	429,879	+0.27(+0.80%)
Nov 22, 2021	33.20	33.77	32.88	33.41	371,053	+0.39(+1.17%)
Nov 19, 2021	33.52	33.68	32.90	33.02	419,091	-0.62(-1.83%)
Nov 18, 2021	33.76	33.74	33.58	33.64	540,532	-0.18(-0.53%)
Nov 17, 2021	33.40	33.84	33.07	33.82	509,246	+0.33(+0.98%)
Nov 16, 2021	33.28	33.61	32.87	33.49	449,518	+0.13(+0.39%)
Nov 15, 2021	33.21	33.56	33.04	33.36	440,714	+0.24(+0.72%)
Nov 12, 2021	32.53	33.26	32.28	33.12	586,753	+0.35(+1.06%)
Nov 11, 2021	34.52	34.52	32.60	32.77	797,208	-1.74(-5.04%)
Nov 10, 2021	35.19			34.51	534,584	-1.09(-3.07%)
Nov 09, 2021	35.26	35.75	35.13	35.61	242,944	+0.16(+0.45%)
Nov 08, 2021	35.57	35.71	35.32	35.45	319,626	-0.04(-0.11%)
Nov 05, 2021	35.70	36.13	35.18	35.49	361,997	+0.19(+0.53%)
Nov 04, 2021	34.56	35.66	34.38	35.30	439,364	+0.83(+2.42%)
Nov 03, 2021	33.94	34.55	33.94	34.46	391,598	+0.36(+1.05%)
Nov 02, 2021	34.12	34.17	33.81	34.11	318,611	+0.04(+0.12%)
Nov 01, 2021	34.06	34.54	34.35	34.07	966,072	+0.20(+0.59%)
Oct 29, 2021	33.72	34.04	33.39	33.87	395,622	+0.12(+0.35%)
Oct 28, 2021	33.09	33.83	33.03	33.75	315,695	+0.78(+2.38%)
Oct 27, 2021	33.45	33.47	32.89	32.96	363,403	-0.64(-1.89%)
Oct 26, 2021	33.86			33.60	386,716	-0.05(-0.15%)
Oct 25, 2021	32.91	33.76	32.91	33.65	407,057	+0.56(+1.68%)
Oct 22, 2021	32.97	33.33	32.77	33.09	285,927	+0.10(+0.30%)
Oct 21, 2021	32.54	33.01	32.43	32.99	271,483	+0.55(+1.68%)
Oct 20, 2021	32.03	32.69	31.78	32.45	340,648	+0.25(+0.77%)
Oct 19, 2021	31.78	32.26	31.56	32.20	382,821	+0.66(+2.08%)
Oct 18, 2021	31.30	31.87	30.91	31.54	335,980	+0.08(+0.25%)
Oct 15, 2021	32.16	32.16	31.34	31.46	556,649	+0.24(+0.76%)
Oct 14, 2021	30.97	31.46	30.91	31.23	355,057	+0.56(+1.81%)
Oct 13, 2021	30.26	30.71	30.02	30.67	316,545	+0.40(+1.31%)
Oct 12, 2021	30.46	30.67	30.22	30.27	279,231	-0.27(-0.88%)
Oct 11, 2021	31.00	31.38	30.49	30.54	199,372	-0.35(-1.13%)
Oct 08, 2021	31.08	31.37	30.88	30.89	229,297	-0.25(-0.80%)
Oct 07, 2021	31.25	31.74	31.11	31.14	326,507	+0.29(+0.93%)
Oct 06, 2021	30.51	30.87	29.99	30.85	368,266	+0.00(+0.00%)
Oct 05, 2021	30.74	31.26	30.30	30.85	404,340	+0.17(+0.55%)
Oct 04, 2021	31.27	31.47	30.61	30.68	422,596	-0.76(-2.43%)
Oct 01, 2021	31.13	31.83	30.92	31.44	347,546	+0.55(+1.77%)
Sep 30, 2021	30.93	31.43	30.70	30.90	490,785	+0.21(+0.68%)
Sep 29, 2021	31.03	31.15	30.65	30.69	499,422	-0.38(-1.21%)
Sep 28, 2021	31.67	31.98	31.03	31.07	467,981	-0.76(-2.40%)
Sep 27, 2021	31.58	32.06	31.41	31.83	361,942	+0.47(+1.49%)
Sep 24, 2021	31.36	31.95	31.25	31.36	710,358	-0.30(-0.94%)
Sep 23, 2021	31.22	32.04	31.15	31.66	751,210	+0.70(+2.24%)
Sep 22, 2021	30.86	31.33	30.58	30.97	797,874	+0.42(+1.37%)
Sep 21, 2021	30.91	30.97	30.18	30.55	570,880	-0.10(-0.32%)
Sep 20, 2021	30.79	30.95	29.85	30.65	643,649	-0.66(-2.09%)
Sep 17, 2021	31.58	31.65	31.01	31.30	1,889,178	-0.16(-0.51%)
Sep 16, 2021	31.39	31.57	31.04	31.46	556,412	+0.16(+0.51%)
Sep 15, 2021	31.44	31.51	31.03	31.30	936,736	-0.16(-0.51%)
Sep 14, 2021	31.75	31.75	31.16	31.46	499,877	+0.04(+0.13%)
Sep 13, 2021	31.54	31.67	31.18	31.42	415,583	+0.13(+0.41%)
Sep 10, 2021	31.66	31.76	31.01	31.30	382,996	-0.19(-0.60%)
Sep 09, 2021	32.03	32.03	31.22	31.48	451,419	-0.55(-1.71%)
Sep 08, 2021	32.12	32.35	31.90	32.03	418,184	-0.17(-0.52%)
Sep 07, 2021	32.17	32.58	32.09	32.20	592,515	-0.08(-0.25%)
Sep 03, 2021	32.40	32.71	32.18	32.28	404,625	-0.34(-1.04%)
Sep 02, 2021	32.71	32.77	32.14	32.62	458,808	+0.04(+0.12%)

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.