Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	29.48	29.52	28.77	28.86	2,606,555	-0.77(-2.60%)
Nov 29, 2021	29.81	29.81	29.48	29.64	420,135	+0.06(+0.19%)
Nov 26, 2021	29.53	29.72	29.49	29.58	618,294	-0.39(-1.32%)
Nov 24, 2021	29.80	30.01	29.80	29.97	686,355	+0.07(+0.22%)
Nov 23, 2021	29.71	29.99	29.69	29.91	350,889	+0.19(+0.63%)
Nov 22, 2021	29.61	30.05	29.59	29.72	311,742	+0.11(+0.38%)
Nov 19, 2021	29.95	29.95	29.53	29.61	1,739,594	-0.38(-1.25%)
Nov 18, 2021	30.12	30.02	29.95	29.98	680,972	-0.60(-1.97%)
Nov 17, 2021	30.56	30.61	30.41	30.58	163,901	-0.03(-0.09%)
Nov 16, 2021	30.65	30.85	30.60	30.61	139,263	-0.11(-0.37%)
Nov 15, 2021	30.82	30.82	30.65	30.72	275,912	+0.01(+0.03%)
Nov 12, 2021	30.68	30.80	30.59	30.72	139,519	+0.07(+0.21%)
Nov 11, 2021	30.75	30.84	30.65	30.65	191,140	-0.14(-0.46%)
Nov 10, 2021	30.75			30.79	191,926	+0.00(+0.00%)
Nov 09, 2021	30.66	30.84	30.64	30.79	107,619	+0.06(+0.18%)
Nov 08, 2021	31.13	31.13	30.69	30.73	137,387	-0.36(-1.15%)
Nov 05, 2021	30.90	31.30	30.84	31.09	213,855	+0.38(+1.22%)
Nov 04, 2021	31.04	31.17	30.57	30.72	178,340	-0.45(-1.43%)
Nov 03, 2021	30.75	31.19	30.75	31.16	276,527	+0.39(+1.27%)
Nov 02, 2021	30.44	30.81	30.44	30.77	453,087	+0.57(+1.90%)
Nov 01, 2021	29.85	30.25	29.88	30.20	233,205	+0.32(+1.07%)
Oct 29, 2021	29.92	30.13	29.78	29.88	153,903	-0.22(-0.72%)
Oct 28, 2021	29.94	30.27	29.79	30.10	98,705	+0.05(+0.16%)
Oct 27, 2021	30.31	30.36	30.04	30.05	85,195	-0.21(-0.68%)
Oct 26, 2021	30.34		30.25	30.26	107,913	+0.05(+0.16%)
Oct 25, 2021	30.41	30.41	30.18	30.21	133,294	-0.19(-0.62%)
Oct 22, 2021	30.58	30.59	30.31	30.40	93,080	-0.25(-0.83%)
Oct 21, 2021	30.83	30.83	30.57	30.65	177,078	-0.18(-0.58%)
Oct 20, 2021	30.60	30.88	30.56	30.83	312,827	+0.41(+1.36%)
Oct 19, 2021	30.22	30.42	30.22	30.41	118,495	+0.27(+0.90%)
Oct 18, 2021	30.12	30.27	29.93	30.14	514,882	-0.07(-0.22%)
Oct 15, 2021	30.58	30.58	30.16	30.21	127,192	-0.18(-0.59%)
Oct 14, 2021	30.10	30.44	30.08	30.39	115,135	+0.52(+1.73%)
Oct 13, 2021	29.80	29.92	29.64	29.87	505,052	+0.11(+0.38%)
Oct 12, 2021	29.97	29.97	29.69	29.76	263,702	-0.22(-0.72%)
Oct 11, 2021	30.43	30.43	29.97	29.97	123,621	-0.48(-1.57%)
Oct 08, 2021	31.04	31.04	30.43	30.45	337,969	-0.55(-1.79%)
Oct 07, 2021	30.86	31.19	30.86	31.01	187,654	+0.39(+1.26%)
Oct 06, 2021	30.47	30.63	30.23	30.62	163,269	-0.08(-0.28%)
Oct 05, 2021	30.59	30.93	30.57	30.71	124,955	+0.05(+0.17%)
Oct 04, 2021	30.86	30.92	30.59	30.65	103,161	-0.22(-0.72%)
Oct 01, 2021	30.55	31.04	30.43	30.88	107,298	+0.39(+1.26%)
Sep 30, 2021	30.83	30.89	30.50	30.49	288,920	-0.23(-0.76%)
Sep 29, 2021	30.56	30.87	30.56	30.72	70,598	+0.23(+0.74%)
Sep 28, 2021	30.87	30.89	30.47	30.50	150,327	-0.51(-1.64%)
Sep 27, 2021	30.98	31.11	30.96	31.01	169,065	-0.05(-0.15%)
Sep 24, 2021	30.89	31.13	30.89	31.05	94,382	-0.08(-0.24%)
Sep 23, 2021	30.98	31.32	30.98	31.13	86,909	+0.21(+0.69%)
Sep 22, 2021	30.95	31.18	30.91	30.91	148,369	+0.14(+0.45%)
Sep 21, 2021	31.04	31.23	30.74	30.77	213,733	-0.16(-0.51%)
Sep 20, 2021	30.93	31.08	30.67	30.93	315,949	-0.41(-1.31%)
Sep 17, 2021	31.46	31.51	31.29	31.34	522,342	-0.17(-0.53%)
Sep 16, 2021	31.58	31.70	31.36	31.51	240,348	-0.01(-0.03%)
Sep 15, 2021	31.45	31.81	31.36	31.52	375,647	+0.08(+0.27%)
Sep 14, 2021	31.73	31.79	31.38	31.44	146,738	-0.29(-0.91%)
Sep 13, 2021	31.59	31.82	31.59	31.73	178,275	+0.21(+0.68%)
Sep 10, 2021	32.02	32.02	31.51	31.51	83,821	-0.34(-1.08%)
Sep 09, 2021	31.98	32.08	31.71	31.86	250,774	-0.17(-0.52%)
Sep 08, 2021	31.88	32.09	31.88	32.02	113,353	-0.02(-0.06%)
Sep 07, 2021	32.26	32.26	32.01	32.04	433,900	-0.25(-0.78%)
Sep 03, 2021	32.33	32.37	32.26	32.29	151,589	-0.10(-0.32%)
Sep 02, 2021	32.23	32.40	32.16	32.40	83,871	+0.33(+1.02%)

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.