Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	30.26	30.41	30.22	29.84	707,275	-0.71(-2.34%)
Nov 29, 2021	30.98	31.01	30.53	30.56	522,344	+0.07(+0.21%)
Nov 26, 2021	31.11	31.11	30.42	30.49	494,699	-1.00(-3.18%)
Nov 24, 2021	31.13	31.51	31.12	31.50	271,178	+0.32(+1.01%)
Nov 23, 2021	31.13	31.29	30.98	31.18	411,867	-0.33(-1.06%)
Nov 22, 2021	31.85	31.96	31.51	31.52	403,063	-0.63(-1.96%)
Nov 19, 2021	32.03	32.16	31.71	32.15	423,143	-0.10(-0.32%)
Nov 18, 2021	32.78	32.78	32.19	32.25	488,966	-0.54(-1.64%)
Nov 17, 2021	32.70	32.95	32.65	32.79	372,990	-0.19(-0.56%)
Nov 16, 2021	32.99	33.19	32.95	32.97	833,143	-0.32(-0.98%)
Nov 15, 2021	32.78	33.34	32.64	33.30	1,874,047	+0.26(+0.79%)
Nov 12, 2021	32.84	33.14	32.78	33.04	587,164	+0.58(+1.80%)
Nov 11, 2021	32.74	32.74	32.40	32.45	1,338,832	-0.73(-2.21%)
Nov 10, 2021	33.32			33.19	1,023,836	-0.32(-0.94%)
Nov 09, 2021	33.86	33.90	33.25	33.50	1,236,299	-0.53(-1.55%)
Nov 08, 2021	34.22	34.39	33.94	34.03	942,522	-0.45(-1.32%)
Nov 05, 2021	33.93	34.60	33.91	34.49	1,018,755	+1.31(+3.95%)
Nov 04, 2021	33.98	34.17	33.16	33.18	726,917	+0.12(+0.37%)
Nov 03, 2021	32.50	33.13	32.40	33.06	416,934	+0.83(+2.56%)
Nov 02, 2021	32.61	32.65	32.09	32.23	427,454	-0.45(-1.39%)
Nov 01, 2021	32.40	32.81	32.26	32.68	378,019	+0.43(+1.32%)
Oct 29, 2021	31.79	32.27	31.71	32.26	714,811	-0.63(-1.92%)
Oct 28, 2021	33.07	33.16	32.77	32.89	315,397	-0.07(-0.23%)
Oct 27, 2021	33.42	33.46	32.96	32.96	292,048	-0.50(-1.50%)
Oct 26, 2021	33.57			33.46	259,470	+0.29(+0.87%)
Oct 25, 2021	33.05	33.32	32.89	33.18	258,952	+0.06(+0.20%)
Oct 22, 2021	33.12	33.24	32.96	33.11	215,158	-0.01(-0.03%)
Oct 21, 2021	32.71	33.14	32.66	33.12	479,097	+0.01(+0.03%)
Oct 20, 2021	32.95	33.20	32.87	33.11	321,571	+0.16(+0.48%)
Oct 19, 2021	32.75	33.18	32.69	32.95	421,999	+0.71(+2.19%)
Oct 18, 2021	32.40	32.40	32.15	32.25	531,710	-0.60(-1.84%)
Oct 15, 2021	32.54	32.96	32.52	32.85	455,511	+0.46(+1.43%)
Oct 14, 2021	32.14	32.55	32.13	32.39	414,112	+0.40(+1.25%)
Oct 13, 2021	31.75	32.11	31.69	31.99	450,037	+0.49(+1.56%)
Oct 12, 2021	31.50	31.59	31.33	31.50	546,591	-0.12(-0.38%)
Oct 11, 2021	31.75	32.04	31.60	31.62	457,252	-0.13(-0.41%)
Oct 08, 2021	31.97	32.04	31.67	31.75	339,166	-0.04(-0.12%)
Oct 07, 2021	31.11	31.87	31.08	31.78	899,082	+0.12(+0.38%)
Oct 06, 2021	31.40	31.76	31.27	31.66	589,327	-0.59(-1.84%)
Oct 05, 2021	32.45	32.74	32.26	32.26	493,806	+0.06(+0.20%)
Oct 04, 2021	32.35	32.46	31.99	32.19	694,993	-0.45(-1.39%)
Oct 01, 2021	31.88	32.75	31.74	32.65	823,524	+0.77(+2.42%)
Sep 30, 2021	32.62	32.71	31.88	31.88	614,990	-0.52(-1.61%)
Sep 29, 2021	32.87	32.98	32.31	32.40	512,579	-0.68(-2.06%)
Sep 28, 2021	33.56	33.61	32.99	33.08	375,557	-0.61(-1.80%)
Sep 27, 2021	33.65	33.86	33.47	33.69	353,278	+0.06(+0.19%)
Sep 24, 2021	33.59	33.69	33.49	33.62	171,290	-0.35(-1.03%)
Sep 23, 2021	33.86	34.10	33.83	33.97	351,204	+0.53(+1.60%)
Sep 22, 2021	33.53	33.72	33.37	33.44	289,538	+0.19(+0.58%)
Sep 21, 2021	33.34	33.66	33.21	33.25	440,273	-0.12(-0.36%)
Sep 20, 2021	33.31	33.48	33.00	33.37	273,092	-0.54(-1.60%)
Sep 17, 2021	34.08	34.17	33.65	33.91	370,649	-0.53(-1.55%)
Sep 16, 2021	34.26	34.51	34.12	34.44	401,248	+0.76(+2.27%)
Sep 15, 2021	33.55	33.79	33.47	33.68	648,207	-0.26(-0.76%)
Sep 14, 2021	34.01	34.23	33.56	33.94	991,990	-0.26(-0.75%)
Sep 13, 2021	34.45	34.45	34.09	34.19	302,610	+0.01(+0.03%)
Sep 10, 2021	34.53	34.69	34.15	34.18	373,936	-0.22(-0.64%)
Sep 09, 2021	34.55	34.90	34.30	34.41	861,211	-0.53(-1.53%)
Sep 08, 2021	34.80	34.97	34.57	34.94	324,212	-0.09(-0.26%)
Sep 07, 2021	35.31	35.39	35.02	35.03	567,741	-0.66(-1.86%)
Sep 03, 2021	35.76	35.79	35.61	35.69	174,218	-0.10(-0.28%)
Sep 02, 2021	35.66	35.91	35.59	35.80	249,438	-0.19(-0.54%)

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.