Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	31.44	31.49	30.41	30.50	16,647,009	-1.06(-3.36%)
Nov 29, 2021	31.68	31.76	31.16	31.56	9,641,292	-0.05(-0.14%)
Nov 26, 2021	31.67	31.99	31.35	31.61	8,117,139	-0.24(-0.76%)
Nov 24, 2021	31.96	32.06	31.64	31.85	7,777,217	-0.29(-0.91%)
Nov 23, 2021	32.06	32.33	31.97	32.15	11,042,088	+0.44(+1.39%)
Nov 22, 2021	31.68	32.11	31.62	31.71	25,524,976	-0.01(-0.03%)
Nov 19, 2021	31.70	31.92	31.39	31.71	10,001,507	-0.03(-0.08%)
Nov 18, 2021	31.82	31.77	31.65	31.74	24,220,022	-1.07(-3.25%)
Nov 17, 2021	33.25	33.33	32.68	32.81	7,766,931	-0.43(-1.30%)
Nov 16, 2021	33.83	34.08	33.19	33.24	5,558,518	-0.52(-1.54%)
Nov 15, 2021	33.46	33.87	33.46	33.76	6,649,039	+0.36(+1.07%)
Nov 12, 2021	33.48	33.70	33.25	33.40	5,039,512	-0.05(-0.16%)
Nov 11, 2021	33.59	33.70	33.40	33.46	3,766,008	-0.19(-0.56%)
Nov 10, 2021	33.71			33.64	4,892,760	+0.13(+0.37%)
Nov 09, 2021	33.34	33.57	33.20	33.52	4,550,087	+0.13(+0.40%)
Nov 08, 2021	34.06	34.14	33.27	33.38	5,641,752	-0.57(-1.69%)
Nov 05, 2021	33.64	34.28	33.61	33.96	9,438,891	+0.58(+1.75%)
Nov 04, 2021	33.54	33.66	33.06	33.38	4,225,884	-0.21(-0.61%)
Nov 03, 2021	33.38	33.66	33.17	33.58	5,408,874	+0.31(+0.92%)
Nov 02, 2021	32.97	33.36	32.74	33.28	6,145,078	+0.31(+0.95%)
Nov 01, 2021	32.20	33.01	32.39	32.96	5,617,061	+0.75(+2.34%)
Oct 29, 2021	32.59		32.11	32.21	6,960,907	-0.53(-1.62%)
Oct 28, 2021	32.58	32.78		32.74	6,480,477	+0.07(+0.22%)
Oct 27, 2021	33.24	33.38	31.94	32.67	8,787,061	-0.04(-0.11%)
Oct 26, 2021	32.62			32.70	9,515,473	+0.20(+0.61%)
Oct 25, 2021	32.65	32.74		32.50	6,340,958	-0.14(-0.44%)
Oct 22, 2021	32.60	32.99	32.58	32.65	3,797,561	+0.00(+0.00%)
Oct 21, 2021	33.03	33.11	32.30	32.65	5,842,962	-0.48(-1.46%)
Oct 20, 2021	32.97	33.25	32.83	33.13	3,892,882	+0.10(+0.30%)
Oct 19, 2021	33.12	33.20	32.59	33.03	4,288,233	-0.06(-0.19%)
Oct 18, 2021	32.96	33.35	32.88	33.10	3,371,060	-0.09(-0.27%)
Oct 15, 2021	33.58	33.69	33.07	33.19	4,696,637	-0.25(-0.75%)
Oct 14, 2021	33.20	33.56	33.15	33.44	4,473,949	+0.41(+1.25%)
Oct 13, 2021	33.04	33.22	32.59	33.03	4,365,800	+0.02(+0.05%)
Oct 12, 2021	32.93	33.25	32.78	33.01	5,189,526	+0.00(+0.00%)
Oct 11, 2021	33.11	33.59	32.99	33.01	4,976,403	-0.01(-0.03%)
Oct 08, 2021	33.27	33.46	32.94	33.02	3,517,096	-0.26(-0.78%)
Oct 07, 2021	33.65	33.89	33.20	33.28	4,729,898	-0.24(-0.72%)
Oct 06, 2021	33.09	33.55	32.85	33.52	4,037,526	+0.25(+0.76%)
Oct 05, 2021	33.05	33.41	33.03	33.27	4,207,751	+0.16(+0.49%)
Oct 04, 2021	32.92	33.46	32.92	33.11	7,562,761	+0.19(+0.57%)
Oct 01, 2021	33.22	33.24	32.80	32.92	4,626,494	-0.13(-0.38%)
Sep 30, 2021	33.74	33.78	33.03	33.04	5,289,447	-0.64(-1.89%)
Sep 29, 2021	32.79	33.91	32.72	33.68	7,118,100	+0.82(+2.48%)
Sep 28, 2021	33.02	33.30	32.48	32.86	8,089,820	-0.20(-0.60%)
Sep 27, 2021	32.76	33.36	32.68	33.06	5,425,984	+0.40(+1.24%)
Sep 24, 2021	32.62	32.91	32.56	32.66	3,781,831	+0.07(+0.22%)
Sep 23, 2021	32.49	32.88	32.46	32.59	4,510,118	+0.16(+0.50%)
Sep 22, 2021	32.65	32.85	32.25	32.42	4,432,590	+0.17(+0.53%)
Sep 21, 2021	32.46	32.81	32.15	32.25	4,323,803	-0.24(-0.75%)
Sep 20, 2021	32.64	32.87	32.10	32.50	7,370,547	-0.31(-0.93%)
Sep 17, 2021	32.72	33.03	32.47	32.80	13,132,301	+0.00(+0.00%)
Sep 16, 2021	32.52	32.93	32.33	32.80	4,571,093	+0.30(+0.91%)
Sep 15, 2021	32.41	32.64	32.24	32.50	6,886,115	+0.00(+0.00%)
Sep 14, 2021	32.98	33.07	32.33	32.50	4,871,140	-0.38(-1.15%)
Sep 13, 2021	32.82	33.33	32.80	32.88	5,322,174	+0.28(+0.85%)
Sep 10, 2021	32.75	32.84	32.46	32.60	4,542,135	-0.21(-0.63%)
Sep 09, 2021	33.13	33.25	32.66	32.81	8,518,286	-0.45(-1.35%)
Sep 08, 2021	32.04	33.57	31.96	33.26	13,099,026	+1.25(+3.90%)
Sep 07, 2021	32.04	32.10	31.75	32.01	5,972,019	-0.14(-0.45%)
Sep 03, 2021	32.37	32.48	32.08	32.15	6,186,420	-0.22(-0.67%)
Sep 02, 2021	32.48	32.65	32.18	32.37	7,162,578	-0.03(-0.08%)

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.