Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	32.63	32.72	32.57	32.42	5,014,321	-0.32(-0.97%)
Nov 29, 2021	32.86	32.86	32.57	32.73	2,148,603	+0.15(+0.47%)
Nov 26, 2021	32.82	32.84	32.45	32.58	1,604,760	-0.90(-2.69%)
Nov 24, 2021	33.23	33.48	33.18	33.48	1,989,387	-0.18(-0.54%)
Nov 23, 2021	33.63	33.74	33.47	33.66	1,449,772	-0.05(-0.13%)
Nov 22, 2021	33.90	33.97	33.70	33.71	1,233,727	-0.20(-0.59%)
Nov 19, 2021	33.98	34.03	33.87	33.91	1,206,924	-0.26(-0.77%)
Nov 18, 2021	34.14	34.17	33.98	34.17	1,083,409	+0.05(+0.13%)
Nov 17, 2021	34.15	34.17	34.07	34.13	1,967,635	-0.12(-0.35%)
Nov 16, 2021	34.31	34.34	34.23	34.25	2,807,335	-0.08(-0.24%)
Nov 15, 2021	34.47	34.47	34.30	34.33	1,537,457	-0.05(-0.16%)
Nov 12, 2021	34.25	34.39	34.23	34.38	1,017,883	+0.22(+0.64%)
Nov 11, 2021	34.20	34.23	34.13	34.16	882,284	+0.15(+0.43%)
Nov 10, 2021	34.34		33.98	34.02	1,254,267	-0.46(-1.32%)
Nov 09, 2021	34.57	34.59	34.36	34.47	1,730,138	-0.09(-0.26%)
Nov 08, 2021	34.56	34.60	34.51	34.56	1,628,157	+0.03(+0.08%)
Nov 05, 2021	34.49	34.54	34.39	34.54	1,582,180	+0.06(+0.18%)
Nov 04, 2021	34.45	34.47	34.34	34.47	1,470,720	-0.02(-0.05%)
Nov 03, 2021	34.22	34.51	34.15	34.49	1,583,862	+0.23(+0.66%)
Nov 02, 2021	34.25	34.32	34.25	34.26	1,732,323	-0.08(-0.24%)
Nov 01, 2021	34.20	34.35	34.15	34.35	1,985,051	+0.35(+1.02%)
Oct 29, 2021	33.96	34.03	33.88	34.00	2,119,429	-0.25(-0.72%)
Oct 28, 2021	34.05	34.26	34.04	34.25	2,447,045	+0.34(+0.99%)
Oct 27, 2021	34.06	34.11	33.90	33.91	1,588,331	-0.16(-0.48%)
Oct 26, 2021	34.25			34.07	1,390,545	+0.03(+0.08%)
Oct 25, 2021	34.03	34.10	33.92	34.04	1,076,394	+0.00(+0.00%)
Oct 22, 2021	34.04	34.15	33.92	34.04	1,022,674	+0.15(+0.46%)
Oct 21, 2021	33.86	33.97	33.83	33.89	1,407,878	-0.17(-0.51%)
Oct 20, 2021	33.98	34.09	33.94	34.06	1,689,813	+0.10(+0.29%)
Oct 19, 2021	33.87	33.99	33.86	33.96	1,029,618	+0.24(+0.70%)
Oct 18, 2021	33.62	33.75	33.57	33.73	1,087,179	-0.13(-0.38%)
Oct 15, 2021	33.76	33.86	33.73	33.85	1,158,224	+0.27(+0.81%)
Oct 14, 2021	33.52	33.60	33.48	33.58	1,188,085	+0.35(+1.04%)
Oct 13, 2021	33.03	33.24	32.97	33.23	2,175,978	+0.37(+1.14%)
Oct 12, 2021	32.89	32.98	32.80	32.86	3,108,803	+0.01(+0.03%)
Oct 11, 2021	33.03	33.14	32.85	32.85	1,029,535	-0.11(-0.33%)
Oct 08, 2021	33.04	33.05	32.90	32.96	1,065,086	-0.02(-0.06%)
Oct 07, 2021	32.85	33.08	32.85	32.98	1,788,330	+0.31(+0.95%)
Oct 06, 2021	32.37	32.69	32.25	32.67	3,286,485	-0.25(-0.75%)
Oct 05, 2021	32.77	33.02	32.72	32.92	1,933,590	+0.18(+0.56%)
Oct 04, 2021	32.95	32.98	32.59	32.73	3,232,518	-0.33(-0.99%)
Oct 01, 2021	32.96	33.13	32.73	33.06	3,238,863	+0.11(+0.33%)
Sep 30, 2021	33.11	33.18	32.88	32.95	2,445,693	-0.11(-0.33%)
Sep 29, 2021	33.22	33.26	33.03	33.06	4,612,453	-0.11(-0.33%)
Sep 28, 2021	33.43	33.43	33.07	33.17	3,663,197	-0.76(-2.23%)
Sep 27, 2021	33.87	33.96	33.81	33.93	1,220,938	-0.01(-0.03%)
Sep 24, 2021	33.91	34.00	33.87	33.94	3,004,310	-0.33(-0.96%)
Sep 23, 2021	34.14	34.32	34.14	34.26	919,074	+0.41(+1.21%)
Sep 22, 2021	33.81	34.10	33.81	33.85	1,984,807	+0.20(+0.59%)
Sep 21, 2021	33.79	33.83	33.60	33.65	1,684,113	+0.28(+0.85%)
Sep 20, 2021	33.27	33.44	33.08	33.37	1,825,624	-0.66(-1.93%)
Sep 17, 2021	34.26	34.31	33.92	34.03	1,006,301	-0.41(-1.19%)
Sep 16, 2021	34.36	34.45	34.26	34.44	1,192,095	-0.09(-0.26%)
Sep 15, 2021	34.40	34.54	34.33	34.53	1,033,275	+0.14(+0.40%)
Sep 14, 2021	34.64	34.64	34.36	34.39	2,154,116	-0.14(-0.40%)
Sep 13, 2021	34.58	34.58	34.39	34.53	903,629	+0.25(+0.74%)
Sep 10, 2021	34.57	34.57	34.25	34.27	1,175,533	-0.08(-0.24%)
Sep 09, 2021	34.38	34.50	34.30	34.35	1,628,605	-0.04(-0.11%)
Sep 08, 2021	34.54	34.57	34.32	34.39	1,098,649	-0.28(-0.81%)
Sep 07, 2021	34.73	34.75	34.66	34.67	992,062	-0.06(-0.18%)
Sep 03, 2021	34.61	34.77	34.56	34.74	896,482	+0.20(+0.58%)
Sep 02, 2021	34.49	34.59	34.48	34.54	812,518	+0.17(+0.50%)

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.