Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	31.66	31.84	31.66	31.50	263,245	-0.41(-1.29%)
Nov 29, 2021	31.98	31.98	31.77	31.91	82,994	-0.04(-0.11%)
Nov 26, 2021	32.19	32.19	31.79	31.95	175,445	-0.45(-1.38%)
Nov 24, 2021	32.16	32.40	32.16	32.40	121,976	+0.03(+0.08%)
Nov 23, 2021	32.27	32.37	32.20	32.37	300,819	+0.05(+0.17%)
Nov 22, 2021	32.43	32.48	32.28	32.32	74,260	-0.21(-0.66%)
Nov 19, 2021	32.63	32.67	32.53	32.53	68,299	-0.15(-0.46%)
Nov 18, 2021	32.61	32.73	32.66	32.68	111,448	+0.15(+0.47%)
Nov 17, 2021	32.59	32.59	32.41	32.53	194,118	-0.13(-0.41%)
Nov 16, 2021	32.71	32.77	32.66	32.66	26,234	+0.01(+0.03%)
Nov 15, 2021	32.82	32.83	32.65	32.66	26,328	-0.10(-0.30%)
Nov 12, 2021	32.70	32.80	32.67	32.75	54,999	+0.11(+0.33%)
Nov 11, 2021	32.69	32.74	32.65	32.65	73,510	-0.08(-0.25%)
Nov 10, 2021	32.91			32.73	205,134	-0.45(-1.35%)
Nov 09, 2021	33.19	33.25	33.05	33.17	68,825	-0.14(-0.43%)
Nov 08, 2021	33.27	33.35	33.21	33.32	315,704	+0.07(+0.21%)
Nov 05, 2021	33.20	33.25	33.14	33.24	108,083	+0.24(+0.73%)
Nov 04, 2021	33.04	33.08	32.95	33.00	61,156	+0.17(+0.52%)
Nov 03, 2021	32.51	32.86	32.47	32.83	82,630	+0.22(+0.68%)
Nov 02, 2021	32.66	32.70	32.52	32.61	197,821	+0.01(+0.03%)
Nov 01, 2021	32.55	32.71	32.49	32.60	169,205	-0.11(-0.33%)
Oct 29, 2021	32.62	32.73	32.59	32.71	184,782	-0.37(-1.11%)
Oct 28, 2021	32.87	33.09	32.82	33.08	60,936	+0.34(+1.04%)
Oct 27, 2021	32.85	32.97	32.72	32.74	106,602	+0.09(+0.27%)
Oct 26, 2021	32.80			32.65	48,254	-0.12(-0.35%)
Oct 25, 2021	32.75	32.83	32.75	32.76	43,179	-0.04(-0.11%)
Oct 22, 2021	32.72	32.86	32.68	32.80	84,095	+0.20(+0.60%)
Oct 21, 2021	32.66	32.77	32.58	32.60	262,185	-0.11(-0.33%)
Oct 20, 2021	32.64	32.75	32.58	32.71	60,588	+0.00(+0.00%)
Oct 19, 2021	32.64	32.75	32.58	32.71	58,172	+0.23(+0.71%)
Oct 18, 2021	32.42	32.52	32.33	32.48	46,825	-0.15(-0.46%)
Oct 15, 2021	32.51	32.65	32.49	32.63	70,344	+0.28(+0.85%)
Oct 14, 2021	32.41	32.43	32.32	32.35	79,961	+0.11(+0.33%)
Oct 13, 2021	32.10	32.27	32.08	32.25	58,361	+0.43(+1.35%)
Oct 12, 2021	31.65	31.87	31.60	31.82	221,981	+0.27(+0.85%)
Oct 11, 2021	31.55	31.71	31.54	31.55	46,335	+0.04(+0.14%)
Oct 08, 2021	31.76	31.76	31.49	31.50	147,763	-0.29(-0.90%)
Oct 07, 2021	31.72	31.88	31.72	31.79	87,330	+0.27(+0.85%)
Oct 06, 2021	31.27	31.56	31.18	31.52	315,876	-0.17(-0.53%)
Oct 05, 2021	31.71	31.80	31.57	31.69	170,621	-0.01(-0.03%)
Oct 04, 2021	31.89	31.89	31.61	31.70	131,139	-0.13(-0.42%)
Oct 01, 2021	31.68	31.89	31.59	31.83	602,961	+0.15(+0.48%)
Sep 30, 2021	31.83	31.86	31.62	31.68	441,803	-0.13(-0.42%)
Sep 29, 2021	32.01	32.03	31.79	31.82	89,553	-0.23(-0.72%)
Sep 28, 2021	32.13	32.19	31.95	32.05	150,382	-0.62(-1.89%)
Sep 27, 2021	32.71	32.81	32.63	32.66	104,718	+0.12(+0.38%)
Sep 24, 2021	32.56	32.62	32.49	32.54	204,330	-0.53(-1.59%)
Sep 23, 2021	33.02	33.17	32.97	33.07	298,684	+0.29(+0.87%)
Sep 22, 2021	32.76	32.99	32.74	32.78	168,079	+0.05(+0.16%)
Sep 21, 2021	32.70	32.82	32.65	32.73	109,152	+0.41(+1.27%)
Sep 20, 2021	32.33	32.36	32.08	32.32	244,611	-0.51(-1.56%)
Sep 17, 2021	33.08	33.10	32.80	32.83	278,145	-0.33(-0.99%)
Sep 16, 2021	33.09	33.23	33.04	33.16	67,234	-0.13(-0.40%)
Sep 15, 2021	33.17	33.29	33.08	33.29	122,773	+0.01(+0.03%)
Sep 14, 2021	33.43	33.43	33.23	33.28	85,050	-0.09(-0.27%)
Sep 13, 2021	33.26	33.39	33.26	33.37	140,144	+0.17(+0.51%)
Sep 10, 2021	33.55	33.55	33.16	33.20	130,607	-0.23(-0.69%)
Sep 09, 2021	33.45	33.57	33.41	33.43	211,036	+0.15(+0.45%)
Sep 08, 2021	33.46	33.51	33.25	33.28	443,761	-0.53(-1.57%)
Sep 07, 2021	33.83	33.85	33.71	33.81	157,460	-0.21(-0.62%)
Sep 03, 2021	33.99	34.09	33.88	34.02	121,168	+0.06(+0.18%)
Sep 02, 2021	34.00	34.06	33.93	33.96	314,406	+0.04(+0.13%)

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.