Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	34.04	34.25	33.65	34.09	1,026,697	-0.06(-0.18%)
Nov 29, 2021	34.64	34.64	33.92	34.15	923,654	+0.07(+0.22%)
Nov 26, 2021	34.06	34.37	33.73	34.07	1,018,954	-0.63(-1.83%)
Nov 24, 2021	34.82	34.87	34.49	34.71	477,918	+0.09(+0.27%)
Nov 23, 2021	35.22	35.25	34.53	34.61	561,549	-0.42(-1.21%)
Nov 22, 2021	34.95	35.37	34.32	35.04	838,564	+0.90(+2.65%)
Nov 19, 2021	34.74	34.81	34.06	34.13	1,203,070	-0.73(-2.09%)
Nov 18, 2021	35.51	35.60	34.77	34.86	624,827	-0.61(-1.73%)
Nov 17, 2021	35.66	35.74	35.16	35.47	753,621	+0.06(+0.17%)
Nov 16, 2021	36.75	36.89	35.35	35.41	1,288,224	-1.34(-3.65%)
Nov 15, 2021	37.09	37.24	36.75	36.76	705,360	-0.38(-1.02%)
Nov 12, 2021	37.37	37.42	36.98	37.13	1,338,296	-0.06(-0.16%)
Nov 11, 2021	37.41	37.41	36.98	37.19	660,846	+0.13(+0.35%)
Nov 10, 2021	37.48			37.06	655,312	-0.42(-1.11%)
Nov 09, 2021	37.74	37.74	37.15	37.48	542,126	-0.21(-0.57%)
Nov 08, 2021	37.41	37.85	37.32	37.69	446,096	+0.53(+1.44%)
Nov 05, 2021	37.33	37.44	37.05	37.16	488,725	-0.10(-0.28%)
Nov 04, 2021	37.49	37.74	37.17	37.26	402,477	-0.08(-0.23%)
Nov 03, 2021	37.87	37.90	37.28	37.35	639,626	-0.58(-1.53%)
Nov 02, 2021	37.40	38.06	36.83	37.93	570,419	+0.47(+1.27%)
Nov 01, 2021	37.54	37.80	37.21	37.45	419,092	-0.03(-0.07%)
Oct 29, 2021	37.49	37.60	37.17	37.48	190,940	-0.12(-0.31%)
Oct 28, 2021	37.02	37.59		37.59	296,704	+0.61(+1.65%)
Oct 27, 2021	37.05	37.15	36.70	36.98	274,818	-0.01(-0.02%)
Oct 26, 2021	37.30		36.76	36.99	391,642	-0.10(-0.26%)
Oct 25, 2021	37.09	37.28	36.89	37.09	438,523	+0.05(+0.12%)
Oct 22, 2021	36.97	37.28	36.81	37.04	374,066	+0.23(+0.64%)
Oct 21, 2021	36.92	37.21	36.52	36.81	319,444	-0.06(-0.16%)
Oct 20, 2021	37.50	37.54	36.22	36.87	547,796	-0.47(-1.27%)
Oct 19, 2021	36.79	37.61	36.78	37.34	708,436	+0.61(+1.65%)
Oct 18, 2021	35.53	36.89	35.41	36.74	1,066,486	+1.19(+3.35%)
Oct 15, 2021	35.71	35.80	35.43	35.55	339,833	-0.09(-0.26%)
Oct 14, 2021	35.59	35.65	35.28	35.64	184,783	+0.27(+0.77%)
Oct 13, 2021	35.59	35.59	35.15	35.36	221,068	-0.23(-0.64%)
Oct 12, 2021	35.62	35.75	35.46	35.59	254,851	+0.10(+0.27%)
Oct 11, 2021	35.62	35.71	35.41	35.49	272,095	-0.06(-0.16%)
Oct 08, 2021	35.53	35.71	35.22	35.55	421,485	+0.18(+0.50%)
Oct 07, 2021	34.92	35.56	34.62	35.38	725,078	+0.46(+1.30%)
Oct 06, 2021	34.57	34.95	34.06	34.92	484,792	+0.13(+0.37%)
Oct 05, 2021	34.62	34.86	34.32	34.79	416,490	+0.34(+0.98%)
Oct 04, 2021	33.46	34.65	33.46	34.45	578,411	+1.13(+3.38%)
Oct 01, 2021	32.62	33.66	32.50	33.33	682,670	+0.83(+2.54%)
Sep 30, 2021	32.79	32.79	32.39	32.50	1,433,899	+0.03(+0.10%)
Sep 29, 2021	32.77	32.82	32.45	32.47	676,440	-0.24(-0.74%)
Sep 28, 2021	32.73	32.85	32.53	32.71	740,838	-0.08(-0.24%)
Sep 27, 2021	32.53	33.00	32.53	32.79	678,193	+0.25(+0.78%)
Sep 24, 2021	32.60	32.70	32.44	32.53	1,169,055	-0.20(-0.60%)
Sep 23, 2021	32.85	33.12	32.67	32.73	1,161,699	+0.06(+0.18%)
Sep 22, 2021	32.56	32.83	32.47	32.67	652,107	+0.19(+0.58%)
Sep 21, 2021	32.66	32.78	32.32	32.48	704,339	+0.14(+0.44%)
Sep 20, 2021	33.03	33.11	32.22	32.34	1,250,631	-0.98(-2.93%)
Sep 17, 2021	33.67	33.75	33.31	33.31	544,907	-0.36(-1.06%)
Sep 16, 2021	33.87	33.95	33.57	33.67	497,456	-0.29(-0.84%)
Sep 15, 2021	33.81	34.02	33.61	33.96	562,506	+0.34(+1.03%)
Sep 14, 2021	34.02	34.07	33.48	33.61	479,273	-0.38(-1.13%)
Sep 13, 2021	33.70	34.08	33.47	34.00	482,845	+0.45(+1.34%)
Sep 10, 2021	34.35	34.52	33.50	33.55	847,188	-0.81(-2.35%)
Sep 09, 2021	34.36	34.58	34.20	34.35	521,035	+0.08(+0.23%)
Sep 08, 2021	35.07	35.22	34.21	34.28	816,744	-0.74(-2.12%)
Sep 07, 2021	35.41	35.41	34.86	35.02	529,421	-0.25(-0.72%)
Sep 03, 2021	35.77	35.85	35.26	35.27	475,710	-0.42(-1.18%)
Sep 02, 2021	35.49	35.70	35.38	35.70	221,580	+0.36(+1.03%)

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.