Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	33.40	33.51	32.99	33.21	208,861	-0.41(-1.21%)
Nov 29, 2021	33.67	33.72	33.50	33.62	125,876	+0.08(+0.25%)
Nov 26, 2021	33.87	33.87	33.41	33.53	873,141	-0.95(-2.74%)
Nov 24, 2021	34.29	34.48	34.06	34.48	72,140	-0.22(-0.64%)
Nov 23, 2021	34.72	34.72	34.55	34.70	14,663	-0.18(-0.51%)
Nov 22, 2021	34.97	35.04	34.80	34.88	11,218	-0.19(-0.56%)
Nov 19, 2021	35.18	35.18	35.03	35.07	15,056	-0.34(-0.97%)
Nov 18, 2021	35.35	35.42	35.17	35.42	11,329	+0.06(+0.18%)
Nov 17, 2021	35.45	35.45	35.31	35.35	10,641	-0.24(-0.68%)
Nov 16, 2021	35.63	35.66	35.54	35.59	11,656	-0.15(-0.42%)
Nov 15, 2021	35.90	35.90	35.70	35.74	13,569	-0.06(-0.18%)
Nov 12, 2021	35.73	35.85	35.65	35.81	11,332	+0.23(+0.65%)
Nov 11, 2021	35.55	35.66	35.53	35.57	11,902	+0.12(+0.34%)
Nov 10, 2021	35.83			35.45	16,300	-0.65(-1.80%)
Nov 09, 2021	36.05	36.12	35.83	36.10	11,426	-0.08(-0.23%)
Nov 08, 2021	36.08	36.21	36.08	36.19	18,407	+0.05(+0.13%)
Nov 05, 2021	35.96	36.14	35.91	36.14	8,487	+0.12(+0.33%)
Nov 04, 2021	35.95	36.03	35.84	36.02	17,015	+0.09(+0.26%)
Nov 03, 2021	35.63	35.96	35.43	35.93	36,642	+0.21(+0.60%)
Nov 02, 2021	35.77	35.82	35.63	35.71	26,184	-0.21(-0.59%)
Nov 01, 2021	35.74	35.93	35.61	35.93	34,111	+0.32(+0.89%)
Oct 29, 2021	35.64	35.66	35.45	35.61	26,912	-0.30(-0.83%)
Oct 28, 2021	35.75	35.91	35.75	35.91	32,511	+0.26(+0.73%)
Oct 27, 2021	35.75	35.91	35.63	35.65	12,872	-0.20(-0.57%)
Oct 26, 2021	36.01			35.85	8,886	+0.06(+0.18%)
Oct 25, 2021	35.76	35.92	35.76	35.79	8,878	+0.06(+0.16%)
Oct 22, 2021	35.72	35.97	35.67	35.73	13,037	+0.06(+0.18%)
Oct 21, 2021	35.64	35.77	35.62	35.67	9,445	-0.24(-0.67%)
Oct 20, 2021	35.77	35.95	35.77	35.91	23,964	+0.04(+0.10%)
Oct 19, 2021	35.73	35.89	35.72	35.87	7,292	+0.32(+0.89%)
Oct 18, 2021	35.47	35.59	35.37	35.56	12,589	-0.14(-0.39%)
Oct 15, 2021	35.59	35.75	35.48	35.70	13,805	+0.35(+1.00%)
Oct 14, 2021	35.34	35.40	35.31	35.34	10,216	+0.32(+0.93%)
Oct 13, 2021	34.82	35.06	34.82	35.02	16,811	+0.40(+1.15%)
Oct 12, 2021	34.63	34.70	34.59	34.62	14,733	+0.01(+0.03%)
Oct 11, 2021	34.71	34.87	34.61	34.61	10,146	-0.02(-0.05%)
Oct 08, 2021	34.79	34.79	34.60	34.63	18,958	-0.04(-0.11%)
Oct 07, 2021	34.54	34.78	34.53	34.67	11,407	+0.18(+0.51%)
Oct 06, 2021	34.08	34.50	33.96	34.49	160,948	-0.24(-0.69%)
Oct 05, 2021	34.52	34.77	34.49	34.73	41,375	+0.14(+0.40%)
Oct 04, 2021	34.83	34.93	34.44	34.59	22,791	-0.33(-0.96%)
Oct 01, 2021	34.80	34.94	34.58	34.93	29,297	+0.09(+0.27%)
Sep 30, 2021	34.92	34.98	34.68	34.83	45,219	+0.06(+0.19%)
Sep 29, 2021	35.03	35.03	34.77	34.77	18,191	-0.18(-0.53%)
Sep 28, 2021	35.22	35.23	34.95	34.95	11,743	-0.78(-2.17%)
Sep 27, 2021	35.70	35.78	35.67	35.73	22,341	-0.10(-0.27%)
Sep 24, 2021	35.75	35.84	35.70	35.83	7,102	-0.27(-0.76%)
Sep 23, 2021	36.16	36.20	36.08	36.10	17,194	+0.39(+1.10%)
Sep 22, 2021	35.65	35.95	35.65	35.70	13,463	+0.13(+0.36%)
Sep 21, 2021	35.65	35.66	35.63	35.58	12,275	+0.28(+0.78%)
Sep 20, 2021	35.35	35.44	35.17	35.30	15,606	-0.73(-2.02%)
Sep 17, 2021	36.27	36.27	35.95	36.03	12,394	-0.40(-1.09%)
Sep 16, 2021	36.24	36.43	36.18	36.43	13,342	-0.01(-0.03%)
Sep 15, 2021	36.27	36.44	36.20	36.43	17,099	+0.06(+0.18%)
Sep 14, 2021	36.67	36.67	36.32	36.37	5,889	-0.20(-0.56%)
Sep 13, 2021	36.55	36.59	36.40	36.57	20,800	+0.39(+1.08%)
Sep 10, 2021	36.59	36.59	36.18	36.18	9,010	-0.14(-0.39%)
Sep 09, 2021	36.26	36.38	36.26	36.32	11,544	+0.00(+0.00%)
Sep 08, 2021	36.43	36.45	36.23	36.32	26,211	-0.26(-0.71%)
Sep 07, 2021	36.61	36.65	36.55	36.58	7,120	-0.18(-0.50%)
Sep 03, 2021	36.53	36.77	36.53	36.77	15,841	+0.30(+0.81%)
Sep 02, 2021	36.41	36.50	36.40	36.47	63,452	+0.16(+0.44%)

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.