Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	33.60	33.71	32.82	33.14	238,379	-0.68(-2.01%)
Nov 29, 2021	34.68	34.68	33.77	33.82	125,615	-0.46(-1.34%)
Nov 26, 2021	34.29	34.61	34.15	34.28	73,911	-0.79(-2.25%)
Nov 25, 2021	34.98	35.16	34.78	35.07	154,236	+0.17(+0.49%)
Nov 24, 2021	34.54	34.93	34.30	34.90	141,451	+0.28(+0.81%)
Nov 23, 2021	35.01	35.13	34.49	34.62	292,751	-0.63(-1.79%)
Nov 22, 2021	34.95	35.40	34.79	35.25	222,188	+0.33(+0.95%)
Nov 19, 2021	34.81	35.16	34.70	34.92	90,650	-0.17(-0.48%)
Nov 18, 2021	35.50	35.29	35.02	35.09	182,931	-0.41(-1.15%)
Nov 17, 2021	35.55	36.00	35.41	35.50	130,986	+0.01(+0.03%)
Nov 16, 2021	35.35	35.57	34.99	35.49	81,928	+0.18(+0.51%)
Nov 15, 2021	35.62	35.62	35.16	35.31	114,336	-0.34(-0.95%)
Nov 12, 2021	35.79	36.15	35.55	35.65	116,152	+0.10(+0.28%)
Nov 11, 2021	35.39	35.66	35.30	35.55	126,808	+0.38(+1.08%)
Nov 10, 2021	35.25			35.17	157,807	-0.31(-0.87%)
Nov 09, 2021	35.78	36.65	35.45	35.48	364,625	-0.27(-0.76%)
Nov 08, 2021	34.67	35.92	34.67	35.75	317,790	-0.05(-0.14%)
Nov 05, 2021	35.10	36.91	35.10	35.80	1,056,246	+2.52(+7.57%)
Nov 04, 2021	32.92	33.42	32.75	33.28	159,074	+0.41(+1.25%)
Nov 03, 2021	32.67	33.22	32.67	32.87	91,040	-0.20(-0.60%)
Nov 02, 2021	32.81	33.08	32.74	33.07	150,161	+0.17(+0.52%)
Nov 01, 2021	32.86	32.63	32.55	32.90	85,846	+0.27(+0.83%)
Oct 29, 2021	32.70	32.84	32.32	32.63	124,989	-0.44(-1.33%)
Oct 28, 2021	32.74	33.13	32.48	33.07	136,879	+0.36(+1.10%)
Oct 27, 2021	33.79	33.79	32.60	32.71	213,758	-1.23(-3.62%)
Oct 26, 2021	33.98			33.94	85,447	+0.18(+0.53%)
Oct 25, 2021	33.83	34.12	33.72	33.76	210,452	-0.04(-0.12%)
Oct 22, 2021	33.66	33.93	33.30	33.80	106,607	+0.23(+0.69%)
Oct 21, 2021	33.71	34.03	33.45	33.57	101,844	-0.11(-0.33%)
Oct 20, 2021	33.51	33.88	33.51	33.68	113,433	-0.10(-0.30%)
Oct 19, 2021	33.60	34.35	33.60	33.78	171,029	+0.20(+0.60%)
Oct 18, 2021	33.01	33.61	32.85	33.58	169,314	+0.58(+1.76%)
Oct 15, 2021	32.88	33.15	32.69	33.00	89,453	+0.29(+0.89%)
Oct 14, 2021	32.64	33.14	32.60	32.71	132,739	+0.26(+0.80%)
Oct 13, 2021	31.96	32.45	31.80	32.45	137,431	+0.49(+1.53%)
Oct 12, 2021	31.98	32.26	31.78	31.96	297,099	-0.05(-0.16%)
Oct 08, 2021		32.01	32.01	32.01	0	-0.23(-0.71%)
Oct 07, 2021	32.10	32.40	31.90	32.24	163,995	+0.45(+1.42%)
Oct 06, 2021	31.64	31.90	31.18	31.79	137,113	-0.01(-0.03%)
Oct 05, 2021	30.80	32.13	30.74	31.80	269,251	+0.98(+3.18%)
Oct 04, 2021	30.81	31.11	30.45	30.82	121,437	-0.13(-0.42%)
Oct 01, 2021	30.37	31.05	30.29	30.95	132,121	+0.58(+1.91%)
Sep 30, 2021	31.05	31.39	30.34	30.37	351,296	-0.78(-2.50%)
Sep 29, 2021	31.31	31.60	31.10	31.15	164,478	-0.09(-0.29%)
Sep 28, 2021	31.75	31.75	30.95	31.24	100,556	-0.64(-2.01%)
Sep 27, 2021	31.73	31.96	31.56	31.88	77,165	+0.03(+0.09%)
Sep 24, 2021	31.74	31.91	31.51	31.85	101,413	-0.04(-0.13%)
Sep 23, 2021	31.77	32.22	31.77	31.89	221,415	+0.19(+0.60%)
Sep 22, 2021	31.77	31.84	31.47	31.70	192,770	+0.24(+0.76%)
Sep 21, 2021	30.79	31.63	30.67	31.46	342,319	+0.93(+3.05%)
Sep 20, 2021	31.63	31.70	30.22	30.53	643,287	-2.42(-7.34%)
Sep 17, 2021	33.92	34.02	32.80	32.95	508,253	-1.03(-3.03%)
Sep 16, 2021	34.01	34.34	33.88	33.98	109,479	-0.21(-0.61%)
Sep 15, 2021	33.58	34.27	33.58	34.19	154,128	+0.42(+1.24%)
Sep 14, 2021	34.00	34.00	33.55	33.77	179,080	-0.13(-0.38%)
Sep 13, 2021	34.49	34.50	33.55	33.90	267,122	-0.31(-0.91%)
Sep 10, 2021	33.66	34.44	33.66	34.21	242,303	+0.65(+1.94%)
Sep 09, 2021	32.82	33.77	32.52	33.56	284,270	+0.74(+2.25%)
Sep 08, 2021	33.29	33.45	32.80	32.82	110,879	-0.40(-1.20%)
Sep 07, 2021	33.00	33.30	32.75	33.22	220,097	+0.05(+0.15%)
Sep 03, 2021		33.17	33.17	33.17	0	-0.15(-0.45%)
Sep 02, 2021	33.51	33.79	33.25	33.32	198,377	-0.36(-1.07%)

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.