Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	33.12	33.29	32.69	32.73	33,128	-0.89(-2.63%)
Nov 29, 2021	34.35	34.35	33.44	33.62	28,039	-0.05(-0.15%)
Nov 26, 2021	34.01	34.01	33.38	33.67	26,518	-1.07(-3.07%)
Nov 24, 2021	34.74	34.76	34.66	34.74	2,643	-0.04(-0.13%)
Nov 23, 2021	34.78	34.84	34.55	34.78	7,075	+0.04(+0.11%)
Nov 22, 2021	34.84	35.05	34.74	34.74	6,592	+0.17(+0.49%)
Nov 19, 2021	34.75	34.75	34.57	34.58	5,673	-0.27(-0.78%)
Nov 18, 2021	34.97	34.86	34.86	34.85	11,228	-0.10(-0.28%)
Nov 17, 2021	35.01	35.02	34.82	34.95	7,903	-0.31(-0.87%)
Nov 16, 2021	35.19	35.37	35.18	35.25	8,878	+0.07(+0.19%)
Nov 15, 2021	35.48	35.48	35.14	35.19	9,564	+0.03(+0.08%)
Nov 12, 2021	35.39	35.39	35.07	35.16	8,202	+0.11(+0.31%)
Nov 11, 2021	34.98	35.14	34.90	35.05	9,675	+0.19(+0.54%)
Nov 10, 2021	35.05			34.86	16,192	-0.27(-0.77%)
Nov 09, 2021	35.19	35.19	35.04	35.13	6,120	-0.01(-0.03%)
Nov 08, 2021	35.13	35.39	35.09	35.14	21,999	+0.00(+0.00%)
Nov 05, 2021	35.60	35.60	35.05	35.14	24,415	+0.44(+1.28%)
Nov 04, 2021	35.14	35.14	34.65	34.69	12,765	-0.16(-0.47%)
Nov 03, 2021	34.44	34.93	34.44	34.86	20,732	+0.50(+1.46%)
Nov 02, 2021	34.18	34.42	34.18	34.36	27,742	-0.02(-0.06%)
Nov 01, 2021	34.10	34.38	33.74	34.38	8,707	+0.64(+1.89%)
Oct 29, 2021	33.72	33.82	33.63	33.74	10,166	+0.01(+0.02%)
Oct 28, 2021	33.36	33.73	33.36	33.73	4,559	+0.47(+1.41%)
Oct 27, 2021	33.83	33.56	33.27	33.27	3,524	-0.55(-1.63%)
Oct 26, 2021	34.18		33.82	33.82	6,594	-0.34(-0.99%)
Oct 25, 2021	34.00	34.17	34.00	34.15	8,852	+0.20(+0.58%)
Oct 22, 2021	33.95	34.08	33.83	33.96	12,536	+0.06(+0.19%)
Oct 21, 2021	33.93	33.93	33.67	33.89	24,799	+0.09(+0.26%)
Oct 20, 2021	33.81	33.86	33.78	33.80	3,403	+0.25(+0.74%)
Oct 19, 2021	33.68	33.68	33.48	33.55	4,186	+0.05(+0.14%)
Oct 18, 2021	33.33	33.56	33.33	33.51	7,934	+0.09(+0.26%)
Oct 15, 2021	33.62	33.78	33.39	33.42	6,592	+0.00(+0.00%)
Oct 14, 2021	33.14	33.42	33.14	33.42	13,735	+0.53(+1.62%)
Oct 13, 2021	32.89	32.94	32.72	32.89	4,003	-0.01(-0.04%)
Oct 12, 2021	32.95	33.00	32.83	32.90	6,024	+0.10(+0.29%)
Oct 11, 2021	33.12	33.23	32.79	32.80	9,237	-0.18(-0.56%)
Oct 08, 2021	33.20	33.24	32.98	32.99	3,055	-0.20(-0.61%)
Oct 07, 2021	32.98	33.33	32.98	33.19	17,849	+0.52(+1.60%)
Oct 06, 2021	32.41	32.73	32.27	32.67	3,706	-0.16(-0.50%)
Oct 05, 2021	32.70	33.05	32.70	32.83	31,543	+0.19(+0.60%)
Oct 04, 2021	32.83	32.87	32.49	32.64	5,002	-0.12(-0.35%)
Oct 01, 2021	32.23	32.92	32.19	32.75	8,959	+0.46(+1.41%)
Sep 30, 2021	33.07	33.07	32.29	32.30	13,569	-0.49(-1.48%)
Sep 29, 2021	33.12	33.12	32.65	32.78	18,299	+0.08(+0.24%)
Sep 28, 2021	32.98	32.98	32.71	32.71	10,871	-0.50(-1.51%)
Sep 27, 2021	33.03	33.39	33.03	33.21	9,737	+0.35(+1.06%)
Sep 24, 2021	32.76	33.00	32.73	32.86	8,988	+0.03(+0.10%)
Sep 23, 2021	32.88	32.96	32.75	32.83	11,765	+0.49(+1.52%)
Sep 22, 2021	32.17	32.48	32.17	32.33	1,095	+0.40(+1.26%)
Sep 21, 2021	32.24	32.28	31.81	31.93	23,139	+0.04(+0.12%)
Sep 20, 2021	32.05	32.05	31.47	31.89	62,677	-0.55(-1.70%)
Sep 17, 2021	32.65	32.65	32.37	32.45	3,115	-0.22(-0.67%)
Sep 16, 2021	32.89	32.89	32.64	32.66	3,627	-0.13(-0.39%)
Sep 15, 2021	32.48	32.79	32.48	32.79	5,247	+0.44(+1.37%)
Sep 14, 2021	32.78	32.94	32.35	32.35	6,270	-0.39(-1.20%)
Sep 13, 2021	32.93	32.93	32.58	32.74	9,166	+0.16(+0.49%)
Sep 10, 2021	33.22	33.22	32.57	32.58	6,424	-0.32(-0.96%)
Sep 09, 2021	32.95	33.19	32.90	32.90	4,550	-0.06(-0.18%)
Sep 08, 2021	33.10	33.10	32.88	32.96	9,067	-0.13(-0.41%)
Sep 07, 2021	33.65	33.65	33.09	33.09	12,604	-0.38(-1.13%)
Sep 03, 2021	34.01	34.01	33.38	33.47	14,175	-0.11(-0.32%)
Sep 02, 2021	33.38	33.61	33.38	33.58	5,612	+0.22(+0.65%)

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.