Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	33.38	33.42	33.16	33.26	7,510,175	-0.15(-0.44%)
Nov 29, 2021	33.35	33.46	33.34	33.40	3,716,315	+0.18(+0.55%)
Nov 26, 2021	33.27	33.34	33.14	33.22	5,504,199	-0.25(-0.75%)
Nov 24, 2021	33.31	33.50	33.29	33.47	5,376,966	+0.10(+0.31%)
Nov 23, 2021	33.41	33.42	33.31	33.37	4,860,969	-0.04(-0.13%)
Nov 22, 2021	33.65	33.68	33.41	33.41	7,280,533	-0.23(-0.69%)
Nov 19, 2021	33.65	33.65	33.56	33.65	3,321,397	+0.08(+0.23%)
Nov 18, 2021	33.64	33.60	33.54	33.57	4,735,161	-0.02(-0.05%)
Nov 17, 2021	33.61	33.61	33.52	33.59	4,551,338	-0.00(-0.00%)
Nov 16, 2021	33.62	33.71	33.57	33.59	6,075,481	-0.05(-0.15%)
Nov 15, 2021	33.72	33.72	33.55	33.64	5,037,852	-0.02(-0.05%)
Nov 12, 2021	33.73	33.74	33.64	33.65	5,136,816	-0.02(-0.05%)
Nov 11, 2021	33.72	33.77	33.65	33.67	4,246,735	+0.00(+0.00%)
Nov 10, 2021	33.97		33.67	33.67	9,113,235	-0.32(-0.94%)
Nov 09, 2021	34.07	34.08	33.98	33.99	2,743,877	-0.05(-0.15%)
Nov 08, 2021	34.11	34.14	34.04	34.04	3,531,350	-0.08(-0.23%)
Nov 05, 2021	34.11	34.13	34.04	34.12	6,460,620	+0.01(+0.03%)
Nov 04, 2021	34.04	34.16	34.03	34.11	8,323,691	+0.11(+0.33%)
Nov 03, 2021	34.07	34.09	34.00	34.00	6,842,416	-0.06(-0.18%)
Nov 02, 2021	34.04	34.06	33.98	34.06	7,247,076	+0.03(+0.10%)
Nov 01, 2021	33.94	34.05	33.94	34.03	5,594,061	+0.06(+0.17%)
Oct 29, 2021	33.81	34.01	33.80	33.97	3,579,884	+0.12(+0.36%)
Oct 28, 2021	33.83			33.85	2,708,679	+0.01(+0.03%)
Oct 27, 2021	33.90	33.92	33.76	33.84	6,804,520	-0.01(-0.03%)
Oct 26, 2021	33.86			33.85	3,033,660	+0.03(+0.08%)
Oct 25, 2021	33.73	33.84	33.71	33.82	2,644,148	+0.12(+0.36%)
Oct 22, 2021	33.81	33.83	33.68	33.70	10,295,173	-0.07(-0.20%)
Oct 21, 2021	33.83	33.83	33.72	33.77	3,113,003	-0.03(-0.08%)
Oct 20, 2021	33.63	33.81	33.63	33.80	6,043,732	+0.18(+0.53%)
Oct 19, 2021	33.63	33.74	33.59	33.62	4,565,585	-0.03(-0.09%)
Oct 18, 2021	33.56	33.66	33.51	33.65	4,677,459	+0.03(+0.10%)
Oct 15, 2021	33.70	33.76	33.60	33.62	6,685,510	-0.11(-0.33%)
Oct 14, 2021	33.59	33.79	33.57	33.73	7,382,597	+0.24(+0.72%)
Oct 13, 2021	33.26	33.51	33.26	33.49	5,690,109	+0.19(+0.57%)
Oct 12, 2021	33.21	33.36	33.18	33.30	3,931,279	+0.12(+0.36%)
Oct 11, 2021	33.18	33.25	33.16	33.18	2,727,774	-0.03(-0.10%)
Oct 08, 2021	33.26	33.29	33.12	33.21	4,600,701	+0.00(+0.00%)
Oct 07, 2021	33.18	33.30	33.17	33.21	5,929,307	+0.01(+0.03%)
Oct 06, 2021	33.01	33.24	32.96	33.20	7,637,296	+0.10(+0.31%)
Oct 05, 2021	33.16	33.19	33.06	33.10	6,371,243	-0.01(-0.03%)
Oct 04, 2021	33.35	33.37	33.11	33.11	8,271,216	-0.23(-0.70%)
Oct 01, 2021	33.44	33.47	33.34	33.34	4,242,921	-0.02(-0.06%)
Sep 30, 2021	33.52	33.55	33.27	33.36	10,900,017	-0.12(-0.36%)
Sep 29, 2021	33.25	33.48	33.23	33.48	10,152,417	+0.34(+1.04%)
Sep 28, 2021	33.37	33.42	33.11	33.13	11,732,330	-0.34(-1.03%)
Sep 27, 2021	33.57	33.59	33.45	33.48	6,781,538	-0.11(-0.33%)
Sep 24, 2021	33.70	33.73	33.58	33.59	7,336,966	-0.14(-0.41%)
Sep 23, 2021	33.86	33.93	33.68	33.73	7,564,323	-0.13(-0.38%)
Sep 22, 2021	33.68	33.86	33.67	33.86	9,898,977	+0.23(+0.69%)
Sep 21, 2021	33.56	33.65	33.54	33.62	8,234,444	+0.09(+0.26%)
Sep 20, 2021	33.65	33.71	33.51	33.54	7,541,886	-0.25(-0.74%)
Sep 17, 2021	33.90	33.92	33.79	33.79	4,215,969	-0.13(-0.38%)
Sep 16, 2021	33.83	33.93	33.75	33.92	5,841,844	+0.07(+0.20%)
Sep 15, 2021	33.72	33.86	33.65	33.85	3,269,748	+0.17(+0.51%)
Sep 14, 2021	33.78	33.83	33.67	33.68	3,309,968	-0.07(-0.20%)
Sep 13, 2021	33.87	33.88	33.74	33.74	3,417,516	-0.05(-0.15%)
Sep 10, 2021	33.90	33.91	33.78	33.80	4,034,055	-0.07(-0.20%)
Sep 09, 2021	33.75	33.87	33.75	33.86	4,439,176	+0.08(+0.23%)
Sep 08, 2021	33.71	33.83	33.71	33.79	4,257,307	+0.05(+0.15%)
Sep 07, 2021	33.86	33.90	33.74	33.74	6,036,375	-0.15(-0.43%)
Sep 03, 2021	33.89	33.94	33.86	33.88	3,244,978	-0.05(-0.15%)
Sep 02, 2021	33.86	33.97	33.86	33.93	4,706,064	+0.09(+0.28%)

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.