Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	32.04	32.25	31.94	32.06	50,926	-0.20(-0.61%)
Nov 29, 2021	32.39	32.70	31.82	32.26	209,542	+0.03(+0.09%)
Nov 26, 2021	32.37	32.66	32.23	32.23	24,072	-0.46(-1.40%)
Nov 24, 2021	32.67	32.84	32.56	32.69	39,428	+0.15(+0.46%)
Nov 23, 2021	32.87	32.87	32.47	32.54	250,683	-0.14(-0.43%)
Nov 22, 2021	32.96	32.96	32.46	32.68	223,985	-0.28(-0.85%)
Nov 19, 2021	33.12	33.37	32.85	32.96	37,271	-0.25(-0.76%)
Nov 18, 2021	33.26	33.43	33.21	33.21	56,122	+0.03(+0.08%)
Nov 17, 2021	33.44	33.53	33.13	33.18	215,936	-0.50(-1.47%)
Nov 16, 2021	33.66	33.84	33.57	33.68	74,945	-0.07(-0.22%)
Nov 15, 2021	33.82	33.93	33.68	33.75	74,942	-0.08(-0.25%)
Nov 12, 2021	34.00	34.21	33.84	33.84	62,047	-0.18(-0.52%)
Nov 11, 2021	34.02	34.11	33.92	34.01	45,320	+0.03(+0.08%)
Nov 10, 2021	34.27		33.82	33.99	61,938	+0.10(+0.30%)
Nov 09, 2021	33.87	34.14	33.86	33.88	64,391	-0.13(-0.39%)
Nov 08, 2021	33.92	34.15	33.82	34.01	110,034	+0.20(+0.58%)
Nov 05, 2021	33.86	33.96	33.67	33.82	28,948	-0.05(-0.14%)
Nov 04, 2021	33.88	33.96	33.70	33.86	50,568	+0.14(+0.42%)
Nov 03, 2021	33.70	33.86	33.58	33.72	55,763	+0.06(+0.17%)
Nov 02, 2021	33.68	33.93	33.59	33.67	55,726	+0.05(+0.14%)
Nov 01, 2021	33.82	33.96	33.56	33.62	79,331	-0.20(-0.58%)
Oct 29, 2021	33.81	33.96	33.74	33.82	75,056	+0.06(+0.17%)
Oct 28, 2021	33.67	33.82	33.61	33.76	58,841	+0.34(+1.01%)
Oct 27, 2021	33.39	33.60	33.39	33.43	78,486	+0.10(+0.31%)
Oct 26, 2021	33.38			33.32	27,682	+0.08(+0.25%)
Oct 25, 2021	33.19	33.38	33.05	33.24	67,067	-0.02(-0.06%)
Oct 22, 2021	33.34	33.44	33.03	33.26	26,739	-0.22(-0.67%)
Oct 21, 2021	33.43	33.57	33.18	33.48	43,994	+0.08(+0.25%)
Oct 20, 2021	33.37	33.56	33.21	33.40	85,265	-0.09(-0.28%)
Oct 19, 2021	33.42	33.56	33.28	33.49	186,761	+0.13(+0.39%)
Oct 18, 2021	33.01	33.52	33.01	33.36	328,671	+0.28(+0.85%)
Oct 15, 2021	32.84	33.14	32.81	33.08	130,537	+0.46(+1.41%)
Oct 14, 2021	32.74	32.91	32.57	32.62	92,276	-0.07(-0.20%)
Oct 13, 2021	32.70	32.74	32.56	32.69	27,250	+0.22(+0.66%)
Oct 12, 2021	32.41	32.63	32.27	32.47	194,105	+0.07(+0.23%)
Oct 11, 2021	32.41	32.55	32.33	32.40	98,901	+0.09(+0.29%)
Oct 08, 2021	32.29	32.41	32.08	32.30	50,210	+0.01(+0.03%)
Oct 07, 2021	32.08	32.29	31.85	32.29	137,605	+0.27(+0.85%)
Oct 06, 2021	31.97	32.14	31.76	32.02	182,669	+0.05(+0.15%)
Oct 05, 2021	31.88	32.11	31.81	31.98	505,953	+0.17(+0.53%)
Oct 04, 2021	31.83	32.16	31.74	31.81	131,191	+0.09(+0.30%)
Oct 01, 2021	31.92	31.93	31.65	31.71	214,401	-0.01(-0.03%)
Sep 30, 2021	31.74	31.95	31.66	31.72	183,948	+0.13(+0.41%)
Sep 29, 2021	31.78	31.98	31.50	31.59	113,358	-0.12(-0.38%)
Sep 28, 2021	31.76	32.04	31.63	31.71	106,218	+0.00(+0.00%)
Sep 27, 2021	31.87	32.02	31.67	31.71	117,956	-0.28(-0.88%)
Sep 24, 2021	32.09	32.33	31.89	31.99	98,755	-0.31(-0.96%)
Sep 23, 2021	32.22	32.56	32.16	32.30	60,945	+0.02(+0.06%)
Sep 22, 2021	32.12	32.44	32.12	32.28	118,615	+0.31(+0.97%)
Sep 21, 2021	31.71	32.08	31.40	31.98	184,603	+0.41(+1.30%)
Sep 20, 2021	31.69	31.95	31.45	31.56	77,896	-0.37(-1.17%)
Sep 17, 2021	31.86	32.07	31.83	31.94	55,470	+0.13(+0.41%)
Sep 16, 2021	31.91	32.16	31.76	31.81	88,788	+0.02(+0.06%)
Sep 15, 2021	31.81	32.05	31.61	31.79	212,671	-0.02(-0.06%)
Sep 14, 2021	32.42	32.45	31.71	31.81	89,648	-0.56(-1.73%)
Sep 13, 2021	32.29	32.41	32.12	32.37	81,814	+0.22(+0.67%)
Sep 10, 2021	32.19	32.24	32.09	32.15	54,129	+0.19(+0.59%)
Sep 09, 2021	31.85	32.22	31.85	31.97	106,322	+0.10(+0.32%)
Sep 08, 2021	32.28	32.28	31.63	31.86	75,281	-0.25(-0.79%)
Sep 07, 2021	32.32	32.32	32.03	32.12	117,028	-0.22(-0.67%)
Sep 03, 2021	32.35	32.35	32.14	32.33	28,088	+0.16(+0.49%)
Sep 02, 2021	32.22	32.35	32.08	32.17	63,628	+0.04(+0.12%)

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.