Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	33.94	34.14	33.54	33.98	1,029,957	-0.06(-0.18%)
Nov 29, 2021	34.53	34.53	33.82	34.04	926,586	+0.07(+0.22%)
Nov 26, 2021	33.96	34.26	33.62	33.96	1,022,190	-0.63(-1.83%)
Nov 24, 2021	34.71	34.76	34.38	34.60	479,436	+0.09(+0.27%)
Nov 23, 2021	35.11	35.14	34.42	34.50	563,332	-0.42(-1.21%)
Nov 22, 2021	34.84	35.25	34.21	34.93	841,227	+0.90(+2.65%)
Nov 19, 2021	34.63	34.70	33.95	34.02	1,206,890	-0.73(-2.09%)
Nov 18, 2021	35.40	35.49	34.66	34.75	626,811	-0.61(-1.73%)
Nov 17, 2021	35.54	35.62	35.05	35.36	756,014	+0.06(+0.17%)
Nov 16, 2021	36.63	36.77	35.24	35.30	1,292,314	-1.34(-3.65%)
Nov 15, 2021	36.98	37.13	36.63	36.64	707,599	-0.38(-1.02%)
Nov 12, 2021	37.25	37.30	36.86	37.02	1,342,545	-0.06(-0.16%)
Nov 11, 2021	37.29	37.29	36.87	37.07	662,944	+0.13(+0.35%)
Nov 10, 2021	37.36			36.94	657,392	-0.42(-1.11%)
Nov 09, 2021	37.62	37.62	37.03	37.36	543,848	-0.21(-0.57%)
Nov 08, 2021	37.29	37.73	37.20	37.57	447,512	+0.53(+1.44%)
Nov 05, 2021	37.21	37.32	36.94	37.04	490,277	-0.10(-0.28%)
Nov 04, 2021	37.37	37.63	37.05	37.15	403,755	-0.08(-0.23%)
Nov 03, 2021	37.75	37.78	37.16	37.23	641,657	-0.58(-1.53%)
Nov 02, 2021	37.28	37.94	36.72	37.81	572,230	+0.47(+1.27%)
Nov 01, 2021	37.42	37.68	37.09	37.33	420,423	-0.03(-0.07%)
Oct 29, 2021	37.37	37.48	37.06	37.36	191,546	-0.12(-0.31%)
Oct 28, 2021	36.91	37.48		37.48	297,646	+0.61(+1.65%)
Oct 27, 2021	36.93	37.03	36.59	36.87	275,691	-0.01(-0.02%)
Oct 26, 2021	37.18		36.65	36.87	392,885	-0.10(-0.26%)
Oct 25, 2021	36.97	37.16	36.77	36.97	439,916	+0.05(+0.12%)
Oct 22, 2021	36.85	37.16	36.69	36.92	375,253	+0.23(+0.64%)
Oct 21, 2021	36.81	37.09	36.41	36.69	320,458	-0.06(-0.16%)
Oct 20, 2021	37.39	37.42	36.11	36.75	549,535	-0.47(-1.27%)
Oct 19, 2021	36.67	37.50	36.67	37.22	710,686	+0.60(+1.65%)
Oct 18, 2021	35.41	36.77	35.30	36.62	1,069,873	+1.19(+3.35%)
Oct 15, 2021	35.60	35.69	35.32	35.43	340,912	-0.09(-0.26%)
Oct 14, 2021	35.48	35.54	35.16	35.52	185,370	+0.27(+0.77%)
Oct 13, 2021	35.48	35.48	35.04	35.25	221,770	-0.23(-0.64%)
Oct 12, 2021	35.51	35.64	35.35	35.48	255,660	+0.10(+0.28%)
Oct 11, 2021	35.51	35.60	35.29	35.38	272,959	-0.06(-0.16%)
Oct 08, 2021	35.41	35.60	35.11	35.44	422,824	+0.18(+0.50%)
Oct 07, 2021	34.81	35.45	34.51	35.26	727,380	+0.45(+1.30%)
Oct 06, 2021	34.46	34.84	33.95	34.81	486,331	+0.13(+0.37%)
Oct 05, 2021	34.51	34.75	34.21	34.68	417,813	+0.34(+0.98%)
Oct 04, 2021	33.36	34.54	33.36	34.34	580,248	+1.12(+3.38%)
Oct 01, 2021	32.51	33.55	32.40	33.22	684,838	+0.82(+2.54%)
Sep 30, 2021	32.68	32.68	32.29	32.40	1,438,452	+0.03(+0.10%)
Sep 29, 2021	32.66	32.71	32.34	32.37	678,587	-0.24(-0.74%)
Sep 28, 2021	32.62	32.74	32.43	32.60	743,190	-0.08(-0.24%)
Sep 27, 2021	32.43	32.90	32.43	32.68	680,347	+0.25(+0.78%)
Sep 24, 2021	32.49	32.59	32.33	32.43	1,172,767	-0.19(-0.60%)
Sep 23, 2021	32.75	33.01	32.57	32.62	1,165,388	+0.06(+0.18%)
Sep 22, 2021	32.46	32.73	32.37	32.57	654,178	+0.19(+0.58%)
Sep 21, 2021	32.56	32.68	32.22	32.38	706,575	+0.14(+0.44%)
Sep 20, 2021	32.92	33.01	32.12	32.24	1,254,602	-0.97(-2.93%)
Sep 17, 2021	33.56	33.65	33.21	33.21	546,637	-0.36(-1.06%)
Sep 16, 2021	33.76	33.84	33.47	33.56	499,036	-0.29(-0.84%)
Sep 15, 2021	33.70	33.91	33.51	33.85	564,292	+0.34(+1.03%)
Sep 14, 2021	33.92	33.96	33.37	33.51	480,795	-0.38(-1.13%)
Sep 13, 2021	33.60	33.97	33.36	33.89	484,378	+0.45(+1.34%)
Sep 10, 2021	34.25	34.41	33.40	33.44	849,878	-0.80(-2.35%)
Sep 09, 2021	34.25	34.47	34.09	34.25	522,690	+0.08(+0.23%)
Sep 08, 2021	34.96	35.11	34.10	34.17	819,337	-0.74(-2.12%)
Sep 07, 2021	35.30	35.30	34.75	34.91	531,102	-0.25(-0.72%)
Sep 03, 2021	35.66	35.74	35.15	35.16	477,221	-0.42(-1.18%)
Sep 02, 2021	35.37	35.58	35.26	35.58	222,283	+0.36(+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.