Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	33.20	33.70	32.63	33.20	1,549,553	-0.01(-0.03%)
Nov 29, 2021	32.97	33.25	32.30	33.20	5,087,815	+0.68(+2.10%)
Nov 26, 2021	32.77	32.77	31.82	32.52	893,874	-1.55(-4.55%)
Nov 24, 2021	33.76	34.07	33.59	34.07	214,762	+0.00(+0.00%)
Nov 23, 2021	33.81	34.34	33.76	34.07	185,061	+0.26(+0.77%)
Nov 22, 2021	33.65	34.15	33.51	33.81	720,241	+0.16(+0.47%)
Nov 19, 2021	33.76	34.06	33.56	33.65	510,066	-0.02(-0.06%)
Nov 18, 2021	33.86	33.69	33.61	33.67	370,596	+0.08(+0.25%)
Nov 17, 2021	34.07	34.17	33.38	33.59	861,676	-0.36(-1.05%)
Nov 16, 2021	34.34	34.34	33.81	33.94	299,405	-0.38(-1.12%)
Nov 15, 2021	35.07	35.07	34.16	34.33	372,494	-0.97(-2.75%)
Nov 12, 2021	34.92	35.32	34.76	35.30	625,063	+0.60(+1.72%)
Nov 11, 2021	33.89	34.85	33.88	34.70	800,231	+1.51(+4.53%)
Nov 10, 2021	34.04			33.20	543,429	-0.86(-2.53%)
Nov 09, 2021	34.67	34.69	33.71	34.06	1,831,349	-0.64(-1.83%)
Nov 08, 2021	34.06	34.74	34.06	34.69	943,244	+0.95(+2.83%)
Nov 05, 2021	33.69	33.78	33.37	33.74	455,430	+0.00(+0.00%)
Nov 04, 2021	33.93	34.16	33.47	33.74	606,055	-0.18(-0.52%)
Nov 03, 2021	34.30	34.35	33.45	33.92	978,966	-0.25(-0.74%)
Nov 02, 2021	34.96	34.96	33.73	34.17	668,077	-0.91(-2.59%)
Nov 01, 2021	34.78	35.23	34.66	35.07	380,512	+0.19(+0.54%)
Oct 29, 2021	34.59	34.92	34.43	34.89	316,703	-0.15(-0.43%)
Oct 28, 2021	34.95	35.13	34.30	35.04	655,811	+0.20(+0.56%)
Oct 27, 2021	35.42	35.51	34.78	34.84	973,868	-1.27(-3.52%)
Oct 26, 2021	36.74			36.11	530,830	-0.44(-1.20%)
Oct 25, 2021	36.02	36.73	36.02	36.55	433,266	+0.79(+2.22%)
Oct 22, 2021	35.79	36.15	35.34	35.76	607,991	-0.40(-1.11%)
Oct 21, 2021	36.47	36.53	35.96	36.16	717,330	-1.23(-3.30%)
Oct 20, 2021	37.30	37.59	37.02	37.39	840,775	+0.04(+0.10%)
Oct 19, 2021	37.59	37.68	36.99	37.36	583,204	-0.13(-0.35%)
Oct 18, 2021	37.16	37.58	37.01	37.49	709,033	+0.33(+0.88%)
Oct 15, 2021	36.82	37.23	36.52	37.16	986,406	+1.01(+2.79%)
Oct 14, 2021	35.87	36.32	35.70	36.15	940,912	+1.12(+3.20%)
Oct 13, 2021	34.35	35.06	34.31	35.03	666,015	+0.83(+2.43%)
Oct 12, 2021	34.13	34.38	33.93	34.20	322,837	+0.29(+0.85%)
Oct 11, 2021	33.75	34.47	33.70	33.91	435,476	+0.80(+2.43%)
Oct 08, 2021	33.39	33.47	32.95	33.10	198,364	+0.00(+0.00%)
Oct 07, 2021	32.28	33.17	32.28	33.10	451,144	+1.10(+3.45%)
Oct 06, 2021	32.06	32.12	31.34	32.00	734,897	-0.51(-1.58%)
Oct 05, 2021	32.33	32.62	31.98	32.51	165,800	+0.30(+0.93%)
Oct 04, 2021	32.52	32.71	31.97	32.21	197,096	-0.11(-0.35%)
Oct 01, 2021	31.97	32.44	31.83	32.33	250,009	+0.36(+1.11%)
Sep 30, 2021	31.65	32.26	31.55	31.97	1,014,181	+0.64(+2.06%)
Sep 29, 2021	31.79	31.92	31.32	31.33	164,485	-0.61(-1.90%)
Sep 28, 2021	32.43	32.62	31.80	31.93	274,554	-0.53(-1.64%)
Sep 27, 2021	32.18	32.57	32.02	32.47	221,167	+0.19(+0.58%)
Sep 24, 2021	32.24	32.56	32.07	32.28	322,086	-0.35(-1.06%)
Sep 23, 2021	32.27	32.72	32.27	32.63	268,781	+0.54(+1.69%)
Sep 22, 2021	32.05	32.60	32.04	32.08	1,165,844	+0.78(+2.48%)
Sep 21, 2021	31.68	31.69	30.95	31.31	290,269	+0.04(+0.12%)
Sep 20, 2021	31.36	31.70	30.77	31.27	1,059,135	-1.57(-4.78%)
Sep 17, 2021	33.77	33.92	32.61	32.84	491,543	-1.08(-3.20%)
Sep 16, 2021	34.36	34.49	33.60	33.92	513,056	-1.47(-4.15%)
Sep 15, 2021	34.68	35.43	34.68	35.39	283,363	+0.72(+2.08%)
Sep 14, 2021	35.02	35.04	34.36	34.67	221,888	-0.46(-1.30%)
Sep 13, 2021	35.31	35.43	34.86	35.13	236,901	+0.35(+0.99%)
Sep 10, 2021	34.82	35.41	34.74	34.78	699,114	+0.65(+1.89%)
Sep 09, 2021	34.12	34.33	33.72	34.14	322,755	+0.32(+0.94%)
Sep 08, 2021	34.65	34.65	33.67	33.82	551,739	-1.12(-3.21%)
Sep 07, 2021	35.11	35.35	34.69	34.94	253,925	-0.33(-0.93%)
Sep 03, 2021	34.88	35.40	34.88	35.27	249,687	+0.57(+1.64%)
Sep 02, 2021	34.27	34.94	34.20	34.70	217,207	+0.41(+1.20%)

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.