Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	33.00	33.07	33.00	32.97	5,696,436	+0.05(+0.17%)
Nov 29, 2021	32.80	32.95	32.80	32.92	2,853,715	+0.05(+0.14%)
Nov 26, 2021	32.86	32.91	32.83	32.87	8,138,318	+0.10(+0.31%)
Nov 24, 2021	32.76	32.79	32.73	32.77	2,785,391	+0.01(+0.03%)
Nov 23, 2021	32.81	32.82	32.76	32.76	6,453,799	-0.04(-0.11%)
Nov 22, 2021	32.92	32.93	32.80	32.80	5,113,422	-0.16(-0.50%)
Nov 19, 2021	32.97	33.05	32.96	32.96	3,399,051	+0.00(+0.00%)
Nov 18, 2021	32.95	32.96	32.93	32.96	2,234,331	+0.01(+0.03%)
Nov 17, 2021	32.89	32.95	32.87	32.95	4,665,549	+0.06(+0.19%)
Nov 16, 2021	32.88	32.95	32.87	32.89	5,314,288	-0.03(-0.08%)
Nov 15, 2021	32.97	32.99	32.91	32.92	5,042,637	-0.07(-0.22%)
Nov 12, 2021	33.04	33.04	32.98	32.99	3,401,787	+0.04(+0.11%)
Nov 11, 2021	33.04	33.05	32.95	32.95	841,939	-0.10(-0.30%)
Nov 10, 2021	33.10			33.05	1,724,240	-0.16(-0.49%)
Nov 09, 2021	33.19	33.25	33.19	33.22	2,735,219	+0.05(+0.16%)
Nov 08, 2021	33.21	33.21	33.16	33.16	3,919,318	-0.07(-0.22%)
Nov 05, 2021	33.24	33.26	33.15	33.24	4,595,990	+0.09(+0.27%)
Nov 04, 2021	33.10	33.18	33.10	33.15	5,771,192	+0.05(+0.17%)
Nov 03, 2021	33.10	33.10	33.00	33.09	3,752,952	-0.01(-0.03%)
Nov 02, 2021	33.06	33.10	33.05	33.10	5,854,116	+0.09(+0.28%)
Nov 01, 2021	32.95	33.04	32.99	33.01	4,673,347	-0.01(-0.04%)
Oct 29, 2021	33.00	33.06	32.98	33.02	7,436,475	-0.04(-0.11%)
Oct 28, 2021	33.02	33.08	33.02	33.06	3,900,196	-0.03(-0.08%)
Oct 27, 2021	33.05	33.11	33.01	33.09	5,799,431	+0.06(+0.19%)
Oct 26, 2021	33.01			33.02	3,390,655	+0.03(+0.08%)
Oct 25, 2021	32.96	33.02	32.96	33.00	4,239,110	+0.04(+0.11%)
Oct 22, 2021	32.96	32.98	32.91	32.96	3,294,781	+0.04(+0.11%)
Oct 21, 2021	32.95	32.98	32.92	32.92	3,525,485	-0.08(-0.25%)
Oct 20, 2021	33.03	33.04	32.99	33.01	3,046,966	-0.02(-0.06%)
Oct 19, 2021	33.04	33.05	33.01	33.02	2,370,474	-0.04(-0.11%)
Oct 18, 2021	33.05	33.08	33.01	33.06	4,287,666	-0.05(-0.16%)
Oct 15, 2021	33.15	33.19	33.11	33.11	2,135,997	-0.08(-0.25%)
Oct 14, 2021	33.15	33.20	33.15	33.20	5,024,116	+0.06(+0.19%)
Oct 13, 2021	33.11	33.15	33.09	33.13	4,478,738	+0.04(+0.11%)
Oct 12, 2021	33.10	33.11	33.06	33.10	725,790	+0.06(+0.19%)
Oct 11, 2021	33.02	33.08	33.02	33.03	690,150	-0.05(-0.17%)
Oct 08, 2021	33.16	33.16	33.08	33.09	1,553,619	-0.05(-0.16%)
Oct 07, 2021	33.17	33.19	33.14	33.14	4,983,427	-0.07(-0.22%)
Oct 06, 2021	33.21	33.22	33.19	33.21	1,524,802	-0.01(-0.03%)
Oct 05, 2021	33.26	33.26	33.21	33.22	1,183,938	-0.04(-0.11%)
Oct 04, 2021	33.27	33.29	33.25	33.26	2,228,843	-0.04(-0.11%)
Oct 01, 2021	33.25	33.31	33.22	33.30	7,042,464	+0.11(+0.35%)
Sep 30, 2021	33.20	33.22	33.19	33.18	7,261,335	-0.02(-0.05%)
Sep 29, 2021	33.25	33.25	33.18	33.20	4,891,714	+0.02(+0.05%)
Sep 28, 2021	33.22	33.23	33.18	33.18	5,896,332	-0.10(-0.30%)
Sep 27, 2021	33.29	33.30	33.27	33.28	2,951,035	-0.03(-0.08%)
Sep 24, 2021	33.33	33.33	33.27	33.31	4,372,576	-0.03(-0.08%)
Sep 23, 2021	33.37	33.38	33.33	33.34	10,230,571	-0.08(-0.24%)
Sep 22, 2021	33.44	33.45	33.38	33.42	6,613,546	+0.01(+0.03%)
Sep 21, 2021	33.45	33.45	33.41	33.41	3,181,692	+0.00(+0.00%)
Sep 20, 2021	33.35	33.42	33.35	33.41	883,355	+0.03(+0.08%)
Sep 17, 2021	33.35	33.38	33.35	33.38	3,797,777	-0.03(-0.08%)
Sep 16, 2021	33.36	33.42	33.36	33.41	6,074,689	-0.04(-0.11%)
Sep 15, 2021	33.44	33.45	33.43	33.45	5,213,514	-0.01(-0.03%)
Sep 14, 2021	33.46	33.48	33.43	33.45	1,624,968	+0.04(+0.11%)
Sep 13, 2021	33.45	33.45	33.40	33.42	6,025,331	+0.02(+0.05%)
Sep 10, 2021	33.41	33.43	33.38	33.40	5,453,048	-0.05(-0.14%)
Sep 09, 2021	33.40	33.45	33.38	33.45	1,812,046	+0.07(+0.22%)
Sep 08, 2021	33.36	33.39	33.34	33.37	3,578,925	+0.04(+0.11%)
Sep 07, 2021	33.36	33.36	33.33	33.34	3,195,204	-0.07(-0.22%)
Sep 03, 2021	33.41	33.42	33.37	33.41	1,216,778	-0.02(-0.05%)
Sep 02, 2021	33.40	33.44	33.40	33.43	4,569,834	+0.01(+0.03%)

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.