Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	32.19	32.38	31.81	32.22	1,086,010	-0.06(-0.18%)
Nov 29, 2021	32.75	32.75	32.07	32.28	977,013	+0.07(+0.22%)
Nov 26, 2021	32.20	32.50	31.89	32.21	1,077,819	-0.60(-1.83%)
Nov 24, 2021	32.92	32.97	32.61	32.81	505,528	+0.09(+0.27%)
Nov 23, 2021	33.30	33.33	32.64	32.72	593,990	-0.40(-1.21%)
Nov 22, 2021	33.04	33.43	32.44	33.12	887,008	+0.85(+2.65%)
Nov 19, 2021	32.84	32.91	32.20	32.27	1,272,571	-0.69(-2.09%)
Nov 18, 2021	33.58	33.66	32.87	32.96	660,924	-0.58(-1.73%)
Nov 17, 2021	33.71	33.79	33.24	33.54	797,158	+0.06(+0.17%)
Nov 16, 2021	34.74	34.88	33.42	33.48	1,362,644	-1.27(-3.65%)
Nov 15, 2021	35.07	35.21	34.74	34.75	746,109	-0.36(-1.02%)
Nov 12, 2021	35.33	35.37	34.96	35.10	1,415,609	-0.06(-0.16%)
Nov 11, 2021	35.37	35.37	34.96	35.16	699,023	+0.12(+0.35%)
Nov 10, 2021	35.43			35.04	693,169	-0.39(-1.11%)
Nov 09, 2021	35.68	35.68	35.12	35.43	573,445	-0.20(-0.57%)
Nov 08, 2021	35.37	35.78	35.28	35.63	471,867	+0.50(+1.44%)
Nov 05, 2021	35.29	35.39	35.03	35.13	516,959	-0.10(-0.28%)
Nov 04, 2021	35.44	35.68	35.14	35.23	425,728	-0.08(-0.23%)
Nov 03, 2021	35.81	35.83	35.24	35.31	676,577	-0.55(-1.53%)
Nov 02, 2021	35.36	35.98	34.82	35.86	603,372	+0.45(+1.27%)
Nov 01, 2021	35.49	35.74	35.18	35.41	443,303	-0.02(-0.07%)
Oct 29, 2021	35.44	35.55	35.14	35.43	201,971	-0.11(-0.31%)
Oct 28, 2021	35.00	35.54		35.54	313,845	+0.58(+1.65%)
Oct 27, 2021	35.03	35.12	34.70	34.96	290,695	-0.01(-0.02%)
Oct 26, 2021	35.27		34.75	34.97	414,267	-0.09(-0.26%)
Oct 25, 2021	35.06	35.25	34.88	35.06	463,857	+0.04(+0.12%)
Oct 22, 2021	34.95	35.25	34.80	35.02	395,675	+0.22(+0.64%)
Oct 21, 2021	34.91	35.18	34.53	34.80	337,898	-0.06(-0.16%)
Oct 20, 2021	35.46	35.49	34.24	34.85	579,442	-0.45(-1.27%)
Oct 19, 2021	34.78	35.56	34.78	35.30	749,363	+0.57(+1.65%)
Oct 18, 2021	33.59	34.87	33.47	34.73	1,128,097	+1.13(+3.35%)
Oct 15, 2021	33.76	33.84	33.50	33.60	359,465	-0.09(-0.26%)
Oct 14, 2021	33.65	33.70	33.35	33.69	195,458	+0.26(+0.77%)
Oct 13, 2021	33.65	33.65	33.23	33.43	233,839	-0.22(-0.64%)
Oct 12, 2021	33.68	33.80	33.52	33.65	269,574	+0.09(+0.28%)
Oct 11, 2021	33.68	33.76	33.47	33.55	287,814	-0.06(-0.16%)
Oct 08, 2021	33.59	33.76	33.30	33.61	445,835	+0.17(+0.50%)
Oct 07, 2021	33.01	33.62	32.72	33.44	766,966	+0.43(+1.30%)
Oct 06, 2021	32.68	33.04	32.20	33.01	512,798	+0.12(+0.37%)
Oct 05, 2021	32.72	32.96	32.45	32.89	440,551	+0.32(+0.98%)
Oct 04, 2021	31.64	32.76	31.64	32.57	611,826	+1.06(+3.38%)
Oct 01, 2021	30.84	31.82	30.73	31.51	722,108	+0.78(+2.54%)
Sep 30, 2021	31.00	31.00	30.62	30.73	1,516,736	+0.03(+0.10%)
Sep 29, 2021	30.98	31.03	30.67	30.69	715,518	-0.23(-0.74%)
Sep 28, 2021	30.94	31.05	30.76	30.92	783,636	-0.07(-0.24%)
Sep 27, 2021	30.76	31.20	30.76	31.00	717,373	+0.24(+0.78%)
Sep 24, 2021	30.82	30.91	30.67	30.76	1,236,591	-0.18(-0.60%)
Sep 23, 2021	31.06	31.31	30.89	30.94	1,228,811	+0.06(+0.18%)
Sep 22, 2021	30.78	31.04	30.69	30.89	689,780	+0.18(+0.58%)
Sep 21, 2021	30.88	30.99	30.55	30.71	745,029	+0.14(+0.44%)
Sep 20, 2021	31.22	31.30	30.46	30.57	1,322,880	-0.92(-2.93%)
Sep 17, 2021	31.83	31.91	31.49	31.49	576,386	-0.34(-1.06%)
Sep 16, 2021	32.02	32.10	31.74	31.83	526,194	-0.27(-0.84%)
Sep 15, 2021	31.96	32.16	31.78	32.10	595,002	+0.33(+1.03%)
Sep 14, 2021	32.16	32.20	31.65	31.78	506,961	-0.36(-1.13%)
Sep 13, 2021	31.86	32.22	31.64	32.14	510,739	+0.42(+1.34%)
Sep 10, 2021	32.48	32.63	31.67	31.72	896,131	-0.76(-2.35%)
Sep 09, 2021	32.48	32.69	32.33	32.48	551,136	+0.07(+0.23%)
Sep 08, 2021	33.16	33.30	32.34	32.40	863,927	-0.70(-2.12%)
Sep 07, 2021	33.47	33.47	32.96	33.11	560,005	-0.24(-0.72%)
Sep 03, 2021	33.82	33.89	33.33	33.35	503,192	-0.40(-1.18%)
Sep 02, 2021	33.55	33.75	33.44	33.75	234,381	+0.34(+1.03%)

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.