Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	30.31	30.91	30.00	30.00	27,934	-0.31(-1.03%)
Nov 29, 2021	31.39	31.45	30.31	30.31	16,522	-0.45(-1.47%)
Nov 26, 2021	31.35	31.93	30.48	30.76	20,092	-1.27(-3.96%)
Nov 24, 2021	32.22	32.59	31.90	32.03	8,884	-0.57(-1.76%)
Nov 23, 2021	31.67	32.60	31.62	32.60	21,785	+1.23(+3.91%)
Nov 22, 2021	31.66	32.22	31.08	31.38	17,037	+0.05(+0.17%)
Nov 19, 2021	31.55	31.87	31.33	31.33	10,295	-0.61(-1.91%)
Nov 18, 2021	31.19	31.94	31.14	31.93	26,572	+0.50(+1.58%)
Nov 17, 2021	31.95	31.95	31.31	31.44	19,073	-0.60(-1.87%)
Nov 16, 2021	32.10	32.35	31.86	32.04	14,677	-0.39(-1.21%)
Nov 15, 2021	32.23	32.51	31.80	32.43	11,823	+0.44(+1.39%)
Nov 12, 2021	32.81	32.81	31.99	31.99	14,380	-0.86(-2.62%)
Nov 11, 2021	32.59	32.94	32.49	32.85	9,578	+0.58(+1.81%)
Nov 10, 2021	32.18			32.26	8,983	-0.17(-0.51%)
Nov 09, 2021	32.46	32.46	31.79	32.43	14,487	-0.17(-0.51%)
Nov 08, 2021	32.89	32.93	32.19	32.59	13,656	-0.36(-1.08%)
Nov 05, 2021	32.26	33.25	31.98	32.95	44,719	+1.00(+3.13%)
Nov 04, 2021	32.84	32.84	31.72	31.95	13,893	-0.63(-1.95%)
Nov 03, 2021	31.26	33.01	31.26	32.59	19,421	+1.12(+3.56%)
Nov 02, 2021	31.80	31.99	31.12	31.46	16,117	-0.14(-0.44%)
Nov 01, 2021	30.87	31.69	30.87	31.60	16,662	+0.43(+1.39%)
Oct 29, 2021	30.97	31.33	30.66	31.17	19,047	+0.30(+0.99%)
Oct 28, 2021	30.86	31.19	30.49	30.86	12,336	+0.18(+0.60%)
Oct 27, 2021	30.89	31.02	30.50	30.68	10,555	-0.36(-1.15%)
Oct 26, 2021	30.79	31.33		31.04	12,051	-0.22(-0.70%)
Oct 25, 2021	31.43	31.44	30.76	31.26	15,320	+0.22(+0.70%)
Oct 22, 2021	31.35	31.35	30.86	31.04	6,232	-0.17(-0.56%)
Oct 21, 2021	31.30	31.30	31.12	31.21	9,318	+0.03(+0.11%)
Oct 20, 2021	30.62	31.44	30.62	31.18	24,217	+0.22(+0.70%)
Oct 19, 2021	31.23	31.23	30.72	30.96	10,794	+0.02(+0.06%)
Oct 18, 2021	31.06	31.14	30.91	30.94	7,885	-0.27(-0.86%)
Oct 15, 2021	31.53	31.73	31.06	31.21	27,642	-0.04(-0.14%)
Oct 14, 2021	31.40	31.47	31.07	31.26	14,813	+0.18(+0.59%)
Oct 13, 2021	31.22	31.26	30.97	31.07	14,543	-0.04(-0.14%)
Oct 12, 2021	31.05	31.40	30.79	31.12	13,446	-0.01(-0.03%)
Oct 11, 2021	31.30	31.30	30.92	31.13	15,473	-0.04(-0.14%)
Oct 08, 2021	31.19	31.43	31.11	31.17	10,347	+0.24(+0.79%)
Oct 07, 2021	30.75	31.20	30.50	30.93	30,365	+0.43(+1.40%)
Oct 06, 2021	30.37	30.65	30.31	30.50	18,827	-0.10(-0.34%)
Oct 05, 2021	30.86	30.86	30.43	30.60	23,121	-0.10(-0.31%)
Oct 04, 2021	30.78	31.19	30.39	30.70	15,627	-0.16(-0.51%)
Oct 01, 2021	30.11	31.19	29.71	30.86	21,550	+0.98(+3.29%)
Sep 30, 2021	30.50	30.67	29.86	29.87	16,280	-0.58(-1.91%)
Sep 29, 2021	29.69	30.73	29.67	30.46	21,801	+0.80(+2.70%)
Sep 28, 2021	30.13	30.21	29.65	29.66	24,734	-0.54(-1.79%)
Sep 27, 2021	29.19	30.64	28.91	30.19	29,366	+1.01(+3.46%)
Sep 24, 2021	28.90	29.54	28.90	29.19	10,945	+0.12(+0.42%)
Sep 23, 2021	28.84	29.11	28.84	29.06	28,145	+0.37(+1.27%)
Sep 22, 2021	28.80	29.13	28.53	28.70	27,731	+0.19(+0.67%)
Sep 21, 2021	29.05	29.05	28.46	28.51	31,441	-0.24(-0.85%)
Sep 20, 2021	29.36	29.36	28.60	28.75	58,886	-1.20(-4.01%)
Sep 17, 2021	29.49	29.99	28.92	29.95	146,249	+0.59(+2.01%)
Sep 16, 2021	30.25	30.25	29.33	29.36	44,306	-1.65(-5.33%)
Sep 15, 2021	31.04	31.38	30.80	31.01	46,677	+0.15(+0.48%)
Sep 14, 2021	31.26	31.45	30.67	30.86	31,186	-0.22(-0.70%)
Sep 13, 2021	30.79	31.52	30.62	31.08	24,079	+0.58(+1.91%)
Sep 10, 2021	31.21	31.21	30.50	30.50	22,741	-0.48(-1.54%)
Sep 09, 2021	31.26	31.38	30.97	30.98	30,529	-0.24(-0.78%)
Sep 08, 2021	31.46	31.60	31.03	31.22	22,303	-0.19(-0.61%)
Sep 07, 2021	31.73	31.76	31.38	31.41	18,053	-0.33(-1.04%)
Sep 03, 2021	32.15	32.15	31.56	31.74	15,824	-0.44(-1.38%)
Sep 02, 2021	32.38	32.58	32.07	32.19	15,917	-0.26(-0.80%)

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.