Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	32.06	32.16	31.49	31.53	6,851,258	-0.68(-2.11%)
Nov 29, 2021	32.49	32.49	32.03	32.21	3,866,140	+0.06(+0.19%)
Nov 26, 2021	32.33	32.41	32.11	32.15	5,678,111	-0.78(-2.37%)
Nov 25, 2021	32.87	32.96	32.82	32.93	12,594,418	+0.13(+0.40%)
Nov 24, 2021	32.51	32.81	32.45	32.80	2,267,601	+0.16(+0.49%)
Nov 23, 2021	32.62	32.72	32.48	32.64	2,343,237	-0.09(-0.27%)
Nov 22, 2021	33.00	33.00	32.71	32.73	3,158,898	-0.20(-0.61%)
Nov 19, 2021	32.95	33.05	32.90	32.93	3,313,757	-0.13(-0.39%)
Nov 18, 2021	33.00	33.06	33.04	33.06	1,527,739	+0.06(+0.18%)
Nov 17, 2021	33.09	33.13	32.94	33.00	1,890,879	-0.08(-0.24%)
Nov 16, 2021	33.11	33.24	33.08	33.08	2,011,909	+0.03(+0.09%)
Nov 15, 2021	33.14	33.19	32.98	33.05	2,211,589	-0.13(-0.39%)
Nov 12, 2021	32.86	33.18	32.83	33.18	2,350,573	+0.39(+1.19%)
Nov 11, 2021	32.87	32.89	32.78	32.79	829,364	+0.14(+0.43%)
Nov 10, 2021	32.80			32.65	1,521,405	-0.19(-0.58%)
Nov 09, 2021	32.80	32.85	32.66	32.84	1,611,628	+0.10(+0.31%)
Nov 08, 2021	32.78	32.82	32.73	32.74	1,249,554	+0.09(+0.28%)
Nov 05, 2021	32.61	32.72	32.58	32.65	2,027,336	+0.12(+0.37%)
Nov 04, 2021	32.48	32.56	32.40	32.53	2,018,376	+0.18(+0.56%)
Nov 03, 2021	32.23	32.38	32.21	32.35	979,047	+0.13(+0.40%)
Nov 02, 2021	32.33	32.37	32.21	32.22	1,601,338	-0.09(-0.28%)
Nov 01, 2021	32.11	32.35	32.04	32.31	1,685,304	+0.27(+0.84%)
Oct 29, 2021	32.14	32.19	32.01	32.04	3,485,447	-0.17(-0.53%)
Oct 28, 2021	31.90	32.26	31.90	32.21	2,655,157	+0.38(+1.19%)
Oct 27, 2021	32.14	32.14	31.83	31.83	2,581,071	-0.30(-0.93%)
Oct 26, 2021	32.35		32.13	32.13	2,012,658	-0.19(-0.59%)
Oct 25, 2021	32.29	32.34	32.19	32.32	1,960,163	+0.09(+0.28%)
Oct 22, 2021	32.23	32.27	32.08	32.23	1,018,528	+0.02(+0.06%)
Oct 21, 2021	32.10	32.22	32.07	32.21	1,607,188	+0.05(+0.16%)
Oct 20, 2021	32.04	32.18	32.02	32.16	1,532,677	+0.14(+0.44%)
Oct 19, 2021	31.98	32.02	31.92	32.02	1,154,164	+0.14(+0.44%)
Oct 18, 2021	31.68	31.88	31.64	31.88	1,823,323	+0.12(+0.38%)
Oct 15, 2021	31.69	31.82	31.64	31.76	1,914,611	+0.22(+0.70%)
Oct 14, 2021	31.44	31.57	31.41	31.54	2,013,546	+0.31(+0.99%)
Oct 13, 2021	31.06	31.25	30.96	31.23	1,159,020	+0.23(+0.74%)
Oct 12, 2021	30.98	31.09	30.94	31.00	2,036,933	-0.01(-0.03%)
Oct 08, 2021		31.01	31.01	31.01	0	+0.04(+0.13%)
Oct 07, 2021	30.85	31.06	30.65	30.97	1,946,949	+0.32(+1.04%)
Oct 06, 2021	30.43	30.66	30.40	30.65	2,016,279	+0.07(+0.23%)
Oct 05, 2021	30.51	30.68	30.45	30.58	1,648,521	+0.18(+0.59%)
Oct 04, 2021	30.43	30.56	30.28	30.40	3,075,303	-0.12(-0.39%)
Oct 01, 2021	30.39	30.60	30.23	30.52	1,940,839	+0.14(+0.46%)
Sep 30, 2021	30.60	30.68	30.36	30.38	2,746,281	-0.16(-0.52%)
Sep 29, 2021	30.65	30.73	30.54	30.54	2,032,193	+0.00(+0.00%)
Sep 28, 2021	30.77	30.78	30.45	30.54	4,554,902	-0.39(-1.26%)
Sep 27, 2021	30.87	30.99	30.86	30.93	1,439,411	+0.11(+0.36%)
Sep 24, 2021	30.82	30.88	30.77	30.82	1,200,819	-0.09(-0.29%)
Sep 23, 2021	30.81	30.96	30.78	30.91	1,736,013	+0.11(+0.36%)
Sep 22, 2021	30.75	30.89	30.75	30.80	2,292,720	+0.25(+0.82%)
Sep 21, 2021	30.59	30.71	30.49	30.55	3,210,180	+0.14(+0.46%)
Sep 20, 2021	30.46	30.56	30.13	30.41	3,410,348	-0.46(-1.49%)
Sep 17, 2021	30.95	31.00	30.82	30.87	3,881,247	-0.21(-0.68%)
Sep 16, 2021	31.16	31.16	31.00	31.08	3,338,568	-0.13(-0.42%)
Sep 15, 2021	31.01	31.24	30.99	31.21	4,166,080	+0.21(+0.68%)
Sep 14, 2021	31.19	31.20	30.95	31.00	3,376,955	-0.17(-0.55%)
Sep 13, 2021	31.33	31.35	31.10	31.17	1,748,973	+0.07(+0.23%)
Sep 10, 2021	31.32	31.32	31.10	31.10	1,583,962	-0.14(-0.45%)
Sep 09, 2021	31.25	31.38	31.20	31.24	1,404,030	-0.07(-0.22%)
Sep 08, 2021	31.38	31.51	31.29	31.31	1,712,668	-0.07(-0.22%)
Sep 07, 2021	31.49	31.52	31.38	31.38	2,158,229	+0.00(+0.00%)
Sep 03, 2021		31.38	31.38	31.38	0	+0.00(+0.00%)
Sep 02, 2021	31.24	31.40	31.19	31.38	1,787,367	+0.19(+0.61%)

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.