Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	31.90	32.30	31.48	31.57	5,014	-0.73(-2.25%)
Nov 29, 2021	32.59	32.59	32.27	32.30	1,038	+0.13(+0.39%)
Nov 26, 2021	32.34	32.34	32.09	32.17	6,810	-0.94(-2.84%)
Nov 24, 2021	32.50	33.11	32.50	33.11	2,028	+0.18(+0.55%)
Nov 23, 2021	32.77	32.93	32.77	32.93	3,344	+0.10(+0.32%)
Nov 22, 2021	33.02	33.02	32.83	32.83	1,062	-0.22(-0.66%)
Nov 19, 2021	33.16	33.21	33.03	33.04	1,821	-0.31(-0.93%)
Nov 18, 2021	33.24	33.29	33.29	33.35	4,518	+0.11(+0.34%)
Nov 17, 2021	33.40	33.40	33.22	33.24	4,316	-0.21(-0.63%)
Nov 16, 2021	33.55	33.62	33.45	33.45	4,335	-0.07(-0.21%)
Nov 15, 2021	33.69	33.69	33.52	33.52	2,019	-0.05(-0.14%)
Nov 12, 2021	33.25	33.57	33.25	33.57	2,803	+0.52(+1.56%)
Nov 11, 2021	33.15	33.15	33.05	33.05	1,673	-0.12(-0.36%)
Nov 10, 2021	33.55		33.17	33.17	0	-0.26(-0.78%)
Nov 09, 2021	33.38	33.47	33.38	33.43	13,033	+0.10(+0.29%)
Nov 08, 2021	33.37	33.44	33.34	33.34	11,808	+0.05(+0.14%)
Nov 05, 2021	33.28	33.33	33.27	33.29	1,175	+0.23(+0.70%)
Nov 04, 2021	33.10	33.10	33.06	33.06	765	-0.09(-0.27%)
Nov 03, 2021	32.87	33.15	32.84	33.15	1,517	+0.18(+0.54%)
Nov 02, 2021	33.09	33.11	32.97	32.97	52,411	-0.19(-0.58%)
Nov 01, 2021	33.07	33.17	32.91	33.17	1,732	+0.26(+0.79%)
Oct 29, 2021	32.94	32.98	32.91	32.91	2,322	-0.23(-0.69%)
Oct 28, 2021	32.82	33.16	32.82	33.13	2,142	+0.40(+1.22%)
Oct 27, 2021	32.86	32.80	32.74	32.74	1,414	-0.24(-0.72%)
Oct 26, 2021	33.34			32.97	3,186	-0.11(-0.34%)
Oct 25, 2021	33.14	33.14	33.03	33.09	6,149	+0.04(+0.11%)
Oct 22, 2021	33.15	33.15	32.92	33.05	1,188	-0.00(-0.01%)
Oct 21, 2021	33.09	33.11	33.04	33.05	19,829	-0.07(-0.21%)
Oct 20, 2021	33.11	33.19	33.11	33.12	906	+0.26(+0.80%)
Oct 19, 2021	33.03	32.64	32.85	32.86	3,236	+0.22(+0.68%)
Oct 18, 2021	32.47	32.69	32.47	32.64	8,547	+0.09(+0.28%)
Oct 15, 2021	32.39	32.56	32.30	32.55	71,791	+0.25(+0.77%)
Oct 14, 2021	31.99	32.36	31.99	32.30	2,026	+0.46(+1.44%)
Oct 13, 2021	31.67	31.84	31.66	31.84	22,765	+0.20(+0.64%)
Oct 12, 2021	31.66	31.66	31.60	31.63	10,762	+0.07(+0.22%)
Oct 11, 2021	32.33	32.33	31.56	31.56	8,159	-0.10(-0.30%)
Oct 08, 2021	31.67	31.69	31.67	31.66	5,101	+0.30(+0.96%)
Oct 07, 2021	31.37	31.38	31.36	31.36	1,941	+0.45(+1.46%)
Oct 06, 2021	30.62	30.91	30.62	30.91	2,548	-0.02(-0.06%)
Oct 05, 2021	30.68	31.01	30.68	30.93	18,481	+0.25(+0.83%)
Oct 04, 2021	30.60	30.85	30.59	30.67	22,314	+0.03(+0.08%)
Oct 01, 2021	30.48	30.65	30.48	30.65	23,117	+0.10(+0.32%)
Sep 30, 2021	30.41	30.61	30.41	30.55	1,481	+0.11(+0.37%)
Sep 29, 2021	30.59	30.59	30.38	30.44	3,223	-0.14(-0.47%)
Sep 28, 2021	30.52	30.58	30.46	30.58	4,765	-0.49(-1.57%)
Sep 27, 2021	30.95	31.11	30.95	31.07	3,121	+0.19(+0.61%)
Sep 24, 2021	30.87	30.88	30.81	30.88	1,053	-0.08(-0.27%)
Sep 23, 2021	30.87	31.02	30.87	30.97	1,761	+0.34(+1.11%)
Sep 22, 2021	30.45	30.75	30.45	30.63	3,391	+0.31(+1.01%)
Sep 21, 2021	30.35	30.36	30.17	30.32	1,045	+0.32(+1.08%)
Sep 20, 2021	30.46	31.79	29.84	30.00	4,745	-0.71(-2.31%)
Sep 17, 2021	30.72	30.77	30.70	30.70	1,188	-0.39(-1.24%)
Sep 16, 2021	31.24	31.24	30.99	31.09	1,316	-0.23(-0.73%)
Sep 15, 2021	31.12	31.32	31.04	31.32	2,772	+0.40(+1.31%)
Sep 14, 2021	31.15	31.15	30.91	30.91	1,665	-0.29(-0.94%)
Sep 13, 2021	31.24	31.24	31.14	31.20	1,616	+0.09(+0.29%)
Sep 10, 2021	31.22	31.29	31.11	31.11	2,424	-0.20(-0.64%)
Sep 09, 2021	31.45	31.45	31.32	31.32	781	+0.05(+0.17%)
Sep 08, 2021	31.26	31.26	31.26	31.26	403	-0.22(-0.70%)
Sep 07, 2021	31.75	31.75	31.48	31.48	5,663	-0.30(-0.95%)
Sep 03, 2021	31.75	31.86	31.74	31.78	3,812	+0.11(+0.34%)
Sep 02, 2021	31.46	31.74	31.45	31.67	3,309	+0.35(+1.13%)

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.