Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	33.21	33.25	32.99	33.08	7,549,103	-0.15(-0.44%)
Nov 29, 2021	33.18	33.28	33.17	33.23	3,735,577	+0.18(+0.55%)
Nov 26, 2021	33.09	33.17	32.96	33.05	5,532,729	-0.25(-0.75%)
Nov 24, 2021	33.14	33.33	33.12	33.30	5,404,837	+0.10(+0.31%)
Nov 23, 2021	33.24	33.25	33.14	33.20	4,886,165	-0.04(-0.13%)
Nov 22, 2021	33.47	33.51	33.24	33.24	7,318,270	-0.23(-0.69%)
Nov 19, 2021	33.47	33.48	33.39	33.47	3,338,612	+0.08(+0.23%)
Nov 18, 2021	33.46	33.43	33.37	33.40	4,759,704	-0.02(-0.05%)
Nov 17, 2021	33.44	33.44	33.34	33.41	4,574,929	-0.00(-0.00%)
Nov 16, 2021	33.45	33.53	33.40	33.41	6,106,972	-0.05(-0.15%)
Nov 15, 2021	33.55	33.55	33.38	33.46	5,063,965	-0.02(-0.05%)
Nov 12, 2021	33.56	33.57	33.46	33.48	5,163,442	-0.02(-0.05%)
Nov 11, 2021	33.55	33.59	33.47	33.50	4,268,748	+0.00(+0.00%)
Nov 10, 2021	33.79		33.50	33.50	9,160,471	-0.32(-0.94%)
Nov 09, 2021	33.89	33.90	33.81	33.82	2,758,100	-0.05(-0.15%)
Nov 08, 2021	33.94	33.97	33.87	33.87	3,549,654	-0.08(-0.23%)
Nov 05, 2021	33.94	33.95	33.87	33.95	6,494,107	+0.01(+0.03%)
Nov 04, 2021	33.87	33.98	33.85	33.94	8,366,835	+0.11(+0.33%)
Nov 03, 2021	33.89	33.91	33.83	33.83	6,877,882	-0.06(-0.18%)
Nov 02, 2021	33.87	33.89	33.80	33.89	7,284,640	+0.03(+0.10%)
Nov 01, 2021	33.77	33.88	33.77	33.85	5,623,057	+0.06(+0.17%)
Oct 29, 2021	33.63	33.84	33.62	33.79	3,598,440	+0.12(+0.36%)
Oct 28, 2021	33.66			33.67	2,722,719	+0.01(+0.03%)
Oct 27, 2021	33.73	33.74	33.59	33.67	6,839,789	-0.01(-0.03%)
Oct 26, 2021	33.68			33.67	3,049,384	+0.03(+0.08%)
Oct 25, 2021	33.55	33.67	33.54	33.65	2,657,853	+0.12(+0.36%)
Oct 22, 2021	33.64	33.66	33.51	33.53	10,348,536	-0.07(-0.20%)
Oct 21, 2021	33.66	33.66	33.55	33.60	3,129,139	-0.03(-0.08%)
Oct 20, 2021	33.46	33.64	33.46	33.62	6,075,059	+0.18(+0.53%)
Oct 19, 2021	33.46	33.57	33.42	33.45	4,589,250	-0.03(-0.09%)
Oct 18, 2021	33.39	33.48	33.34	33.48	4,701,704	+0.03(+0.10%)
Oct 15, 2021	33.53	33.59	33.42	33.44	6,720,163	-0.11(-0.33%)
Oct 14, 2021	33.42	33.61	33.40	33.55	7,420,864	+0.24(+0.72%)
Oct 13, 2021	33.09	33.34	33.09	33.31	5,719,602	+0.19(+0.57%)
Oct 12, 2021	33.04	33.18	33.01	33.12	3,951,656	+0.12(+0.36%)
Oct 11, 2021	33.00	33.08	32.99	33.00	2,741,913	-0.03(-0.10%)
Oct 08, 2021	33.09	33.12	32.95	33.04	4,624,547	+0.00(+0.00%)
Oct 07, 2021	33.00	33.13	33.00	33.04	5,960,041	+0.01(+0.03%)
Oct 06, 2021	32.84	33.07	32.79	33.03	7,676,883	+0.10(+0.31%)
Oct 05, 2021	32.99	33.02	32.89	32.93	6,404,267	-0.01(-0.03%)
Oct 04, 2021	33.18	33.20	32.94	32.94	8,314,088	-0.23(-0.70%)
Oct 01, 2021	33.27	33.30	33.17	33.17	4,264,913	-0.02(-0.06%)
Sep 30, 2021	33.35	33.37	33.10	33.19	10,956,515	-0.12(-0.36%)
Sep 29, 2021	33.07	33.31	33.06	33.31	10,205,040	+0.34(+1.04%)
Sep 28, 2021	33.20	33.25	32.94	32.96	11,793,142	-0.34(-1.03%)
Sep 27, 2021	33.40	33.42	33.28	33.31	6,816,689	-0.11(-0.33%)
Sep 24, 2021	33.53	33.56	33.41	33.42	7,374,995	-0.14(-0.41%)
Sep 23, 2021	33.69	33.76	33.51	33.55	7,603,531	-0.13(-0.38%)
Sep 22, 2021	33.50	33.68	33.49	33.68	9,950,287	+0.23(+0.69%)
Sep 21, 2021	33.38	33.48	33.37	33.45	8,277,126	+0.09(+0.26%)
Sep 20, 2021	33.48	33.54	33.34	33.37	7,580,978	-0.25(-0.74%)
Sep 17, 2021	33.72	33.75	33.61	33.61	4,237,822	-0.13(-0.38%)
Sep 16, 2021	33.66	33.76	33.57	33.74	5,872,124	+0.07(+0.20%)
Sep 15, 2021	33.54	33.69	33.48	33.67	3,286,696	+0.17(+0.51%)
Sep 14, 2021	33.60	33.66	33.49	33.50	3,327,125	-0.07(-0.20%)
Sep 13, 2021	33.70	33.71	33.56	33.57	3,435,230	-0.05(-0.15%)
Sep 10, 2021	33.72	33.73	33.60	33.62	4,054,964	-0.07(-0.20%)
Sep 09, 2021	33.58	33.70	33.58	33.69	4,462,185	+0.08(+0.23%)
Sep 08, 2021	33.54	33.65	33.54	33.61	4,279,373	+0.05(+0.15%)
Sep 07, 2021	33.69	33.72	33.56	33.56	6,067,663	-0.15(-0.43%)
Sep 03, 2021	33.72	33.77	33.69	33.71	3,261,797	-0.05(-0.15%)
Sep 02, 2021	33.69	33.79	33.69	33.76	4,730,457	+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.