Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	33.96	34.02	33.38	33.39	636,078	-0.85(-2.49%)
Nov 29, 2021	34.47	34.56	34.01	34.24	414,392	+0.15(+0.43%)
Nov 26, 2021	34.51	35.01	33.97	34.10	331,905	-1.49(-4.18%)
Nov 24, 2021	35.18	35.67	35.08	35.59	389,813	+0.33(+0.93%)
Nov 23, 2021	35.41	35.69	35.21	35.26	473,677	-0.15(-0.44%)
Nov 22, 2021	34.87	35.80	34.67	35.41	366,835	+0.72(+2.07%)
Nov 19, 2021	34.39	34.76	34.09	34.70	451,960	+0.07(+0.21%)
Nov 18, 2021	34.12	34.67	34.43	34.62	457,010	+0.16(+0.47%)
Nov 17, 2021	34.38	34.66	34.08	34.46	363,737	+0.08(+0.24%)
Nov 16, 2021	35.44	35.44	34.22	34.38	402,584	-1.19(-3.34%)
Nov 15, 2021	35.63	35.79	35.37	35.57	576,209	+0.31(+0.88%)
Nov 12, 2021	35.41	35.50	35.41	35.26	201,778	-0.15(-0.44%)
Nov 11, 2021	35.26	35.48	34.95	35.41	208,346	+0.15(+0.44%)
Nov 10, 2021	35.04			35.26	267,327	+0.12(+0.34%)
Nov 09, 2021	35.27	35.28	34.97	35.14	194,101	+0.00(+0.00%)
Nov 08, 2021	35.51	35.51	34.90	35.14	300,922	-0.37(-1.05%)
Nov 05, 2021	35.34	35.92	35.34	35.51	378,757	+0.53(+1.50%)
Nov 04, 2021	35.30	35.61	34.78	34.99	344,759	-0.31(-0.87%)
Nov 03, 2021	34.72	35.48	34.48	35.30	377,077	+0.56(+1.62%)
Nov 02, 2021	35.22	35.30	34.40	34.73	291,901	-0.49(-1.39%)
Nov 01, 2021	34.36	35.30	34.33	35.22	332,792	+0.90(+2.62%)
Oct 29, 2021	34.27	34.36	34.03	34.33	784,416	+0.10(+0.29%)
Oct 28, 2021	34.00	34.28	33.91	34.23	299,815	+0.21(+0.61%)
Oct 27, 2021	34.82	34.66	33.85	34.02	480,124	-0.82(-2.35%)
Oct 26, 2021	34.52			34.83	362,525	+0.27(+0.79%)
Oct 25, 2021	34.37	34.64	34.08	34.56	272,935	+0.12(+0.34%)
Oct 22, 2021	34.33	34.55	34.18	34.44	252,019	+0.14(+0.40%)
Oct 21, 2021	34.52	34.69	34.23	34.31	314,047	-0.24(-0.68%)
Oct 20, 2021	34.10	35.00	34.10	34.54	392,690	+0.41(+1.20%)
Oct 19, 2021	33.63	34.17	33.55	34.13	499,586	+0.50(+1.48%)
Oct 18, 2021	34.23	34.29	33.44	33.63	386,295	-0.59(-1.72%)
Oct 15, 2021	35.28	35.41	34.23	34.23	630,365	-0.91(-2.58%)
Oct 14, 2021	34.84	35.21	34.56	35.13	510,805	+0.60(+1.73%)
Oct 13, 2021	34.22	34.55	33.99	34.53	415,018	+0.28(+0.82%)
Oct 12, 2021	33.72	34.40	33.45	34.25	373,791	+0.54(+1.59%)
Oct 11, 2021	33.62	33.88	33.59	33.72	284,651	+0.13(+0.38%)
Oct 08, 2021	33.87	33.93	33.54	33.59	336,512	-0.14(-0.40%)
Oct 07, 2021	33.58	33.81	33.44	33.73	413,891	+0.15(+0.43%)
Oct 06, 2021	33.07	33.58	32.41	33.58	468,080	+0.35(+1.07%)
Oct 05, 2021	33.27	33.44	33.03	33.23	544,324	+0.02(+0.05%)
Oct 04, 2021	32.39	33.36	32.28	33.21	465,177	+0.89(+2.75%)
Oct 01, 2021	31.79	32.65	31.63	32.32	522,358	+0.72(+2.27%)
Sep 30, 2021	32.46	32.46	31.62	31.60	424,296	-0.63(-1.94%)
Sep 29, 2021	31.84	32.30	31.52	32.23	368,790	+0.61(+1.92%)
Sep 28, 2021	31.77	31.84	31.25	31.62	427,765	-0.08(-0.26%)
Sep 27, 2021	31.55	32.29	31.55	31.70	375,615	+0.22(+0.69%)
Sep 24, 2021	31.78	32.00	31.41	31.48	448,881	-0.31(-0.97%)
Sep 23, 2021	31.76	32.25	31.74	31.79	373,971	-0.05(-0.14%)
Sep 22, 2021	31.87	32.28	31.60	31.84	452,751	+0.28(+0.89%)
Sep 21, 2021	31.88	32.08	31.51	31.56	385,095	-0.15(-0.46%)
Sep 20, 2021	31.47	31.82	31.24	31.70	554,642	+0.00(+0.00%)
Sep 17, 2021	32.12	32.32	31.68	31.70	2,155,646	-0.33(-1.04%)
Sep 16, 2021	32.80	32.90	31.96	32.03	807,250	-0.59(-1.82%)
Sep 15, 2021	32.38	32.78	32.28	32.63	469,151	+0.22(+0.67%)
Sep 14, 2021	33.00	33.00	32.11	32.41	563,220	-0.40(-1.23%)
Sep 13, 2021	33.10	33.30	32.45	32.82	495,453	+0.09(+0.27%)
Sep 10, 2021	33.27	33.31	32.72	32.73	715,193	-0.37(-1.11%)
Sep 09, 2021	33.90	33.93	33.10	33.10	508,696	-0.64(-1.89%)
Sep 08, 2021	33.18	33.91	33.07	33.73	445,498	+0.51(+1.54%)
Sep 07, 2021	33.67	33.76	33.20	33.22	325,466	-0.57(-1.68%)
Sep 03, 2021	34.18	34.30	33.77	33.79	285,323	-0.60(-1.75%)
Sep 02, 2021	34.26	34.48	34.07	34.39	406,494	+0.24(+0.71%)

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.