Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	30.68	31.37	30.68	31.02	36,455	+0.05(+0.17%)
Nov 29, 2021	31.61	31.67	30.53	30.96	52,287	-0.21(-0.69%)
Nov 26, 2021	32.38	32.38	30.37	31.18	37,941	-1.87(-5.66%)
Nov 24, 2021	33.76	33.76	32.89	33.05	67,567	-0.52(-1.55%)
Nov 23, 2021	33.87	33.87	33.22	33.57	26,884	-0.14(-0.42%)
Nov 22, 2021	33.66	33.98	33.33	33.71	130,231	+0.35(+1.05%)
Nov 19, 2021	33.82	33.82	33.24	33.36	29,626	-0.55(-1.61%)
Nov 18, 2021	33.84	34.02	33.89	33.91	34,919	-0.05(-0.16%)
Nov 17, 2021	33.89	34.04	33.79	33.96	27,061	-0.46(-1.33%)
Nov 16, 2021	34.52	34.52	34.10	34.42	28,209	-0.07(-0.21%)
Nov 15, 2021	34.20	34.58	34.20	34.49	60,202	+0.15(+0.43%)
Nov 12, 2021	34.85	34.93	34.07	34.34	42,038	-0.29(-0.84%)
Nov 11, 2021	34.47	34.90	34.47	34.63	18,819	+0.03(+0.08%)
Nov 10, 2021	34.36			34.61	30,423	+0.45(+1.31%)
Nov 09, 2021	34.64	34.65	34.06	34.16	38,684	-0.52(-1.50%)
Nov 08, 2021	35.14	35.15	34.65	34.68	41,433	-0.38(-1.10%)
Nov 05, 2021	34.23	35.07	34.23	35.06	72,555	+1.08(+3.19%)
Nov 04, 2021	34.61	34.61	33.67	33.98	38,652	-0.43(-1.25%)
Nov 03, 2021	34.02	35.00	33.83	34.41	51,720	+0.36(+1.07%)
Nov 02, 2021	34.35	34.56	33.84	34.04	40,588	-0.53(-1.54%)
Nov 01, 2021	33.94	34.60	33.91	34.58	35,359	+0.67(+1.97%)
Oct 29, 2021	33.81	34.07	33.72	33.91	46,689	+0.06(+0.18%)
Oct 28, 2021	33.81	34.12	33.79	33.85	33,127	+0.08(+0.24%)
Oct 27, 2021	34.61	34.43	33.72	33.77	27,601	-1.01(-2.92%)
Oct 26, 2021	34.50	35.01		34.78	44,105	+0.51(+1.48%)
Oct 25, 2021	34.05	34.36	32.64	34.28	75,230	+0.44(+1.29%)
Oct 22, 2021	34.08	34.08	33.74	33.84	28,339	-0.04(-0.13%)
Oct 21, 2021	33.96	34.05	33.75	33.88	31,815	+0.04(+0.11%)
Oct 20, 2021	33.51	33.91	33.18	33.85	34,282	+0.20(+0.61%)
Oct 19, 2021	33.55	33.65	32.97	33.64	32,957	+0.25(+0.75%)
Oct 18, 2021	33.47	33.73	33.39	33.39	36,205	-0.21(-0.64%)
Oct 15, 2021	34.10	34.10	33.56	33.61	64,918	-0.18(-0.53%)
Oct 14, 2021	34.01	34.01	33.16	33.79	44,168	+0.08(+0.24%)
Oct 13, 2021	33.60	33.72	33.30	33.71	32,422	-0.11(-0.32%)
Oct 12, 2021	33.80	33.99	33.76	33.81	77,111	+0.03(+0.08%)
Oct 11, 2021	33.89	33.99	33.53	33.79	81,654	+0.01(+0.03%)
Oct 08, 2021	33.85	34.06	33.78	33.78	26,081	-0.17(-0.50%)
Oct 07, 2021	34.20	34.22	33.78	33.95	43,932	-0.01(-0.03%)
Oct 06, 2021	33.79	33.96	33.44	33.96	34,585	+0.05(+0.16%)
Oct 05, 2021	34.22	34.22	33.90	33.90	27,214	-0.07(-0.21%)
Oct 04, 2021	34.00	34.23	33.82	33.97	44,273	-0.15(-0.44%)
Oct 01, 2021	33.63	34.24	33.63	34.12	59,206	+0.53(+1.59%)
Sep 30, 2021	34.15	34.15	33.59	33.59	36,972	-0.42(-1.23%)
Sep 29, 2021	33.73	34.15	33.43	34.01	45,662	+0.31(+0.92%)
Sep 28, 2021	34.55	34.55	33.58	33.70	56,492	-0.38(-1.12%)
Sep 27, 2021	33.13	34.34	32.99	34.08	68,501	+1.24(+3.77%)
Sep 24, 2021	32.10	32.91	32.10	32.84	56,193	+0.56(+1.74%)
Sep 23, 2021	31.89	32.48	31.89	32.28	102,573	+0.52(+1.65%)
Sep 22, 2021	32.28	32.28	31.46	31.76	55,344	+0.31(+0.99%)
Sep 21, 2021	31.30	31.74	31.15	31.45	47,831	+0.18(+0.57%)
Sep 20, 2021	31.29	31.55	30.92	31.27	68,513	-0.52(-1.62%)
Sep 17, 2021	31.83	32.19	31.63	31.78	263,875	+0.13(+0.42%)
Sep 16, 2021	31.62	31.88	31.43	31.65	63,807	+0.09(+0.28%)
Sep 15, 2021	31.46	31.91	31.36	31.56	59,143	+0.20(+0.65%)
Sep 14, 2021	31.75	31.75	31.24	31.36	61,034	-0.27(-0.84%)
Sep 13, 2021	31.75	32.08	31.49	31.62	61,321	-0.04(-0.11%)
Sep 10, 2021	32.05	32.05	31.62	31.66	75,131	-0.28(-0.89%)
Sep 09, 2021	31.61	32.22	31.61	31.94	64,717	+0.30(+0.96%)
Sep 08, 2021	31.87	31.90	31.56	31.64	53,663	-0.36(-1.11%)
Sep 07, 2021	32.62	32.62	31.80	32.00	65,157	+0.17(+0.53%)
Sep 03, 2021	31.81	32.05	31.41	31.83	52,569	+0.07(+0.22%)
Sep 02, 2021	32.10	32.31	31.54	31.76	87,296	-0.36(-1.11%)

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.