Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	22.97	23.14	22.65	22.87	15,614,640	-0.19(-0.84%)
Nov 29, 2021	23.34	23.51	23.03	23.06	11,459,019	+0.19(+0.85%)
Nov 26, 2021	22.70	22.90	22.43	22.87	19,035,576	-1.49(-6.11%)
Nov 24, 2021	24.02	24.40	24.00	24.36	8,178,741	+0.17(+0.69%)
Nov 23, 2021	23.84	24.24	23.84	24.19	11,326,976	+0.70(+3.00%)
Nov 22, 2021	23.13	23.73	23.10	23.49	11,380,970	+0.38(+1.64%)
Nov 19, 2021	23.23	23.35	22.99	23.11	13,925,360	-0.93(-3.88%)
Nov 18, 2021	23.82	24.08	24.01	24.04	10,394,405	-0.12(-0.51%)
Nov 17, 2021	24.29	24.55	24.12	24.17	6,053,171	-0.21(-0.87%)
Nov 16, 2021	24.62	24.68	24.34	24.38	8,111,368	+0.11(+0.44%)
Nov 15, 2021	24.17	24.36	23.85	24.27	8,714,333	+0.15(+0.62%)
Nov 12, 2021	24.09	24.26	24.02	24.12	7,865,508	-0.03(-0.11%)
Nov 11, 2021	24.31	24.54	24.12	24.15	7,648,742	-0.01(-0.04%)
Nov 10, 2021	24.67			24.16	9,254,298	-0.40(-1.62%)
Nov 09, 2021	24.50	24.57	24.14	24.56	8,628,351	+0.16(+0.64%)
Nov 08, 2021	24.43	24.64	24.24	24.40	9,282,345	+0.15(+0.61%)
Nov 05, 2021	24.32	24.34	24.01	24.25	9,526,495	+0.47(+1.98%)
Nov 04, 2021	24.08	24.24	23.66	23.78	14,307,499	+0.04(+0.18%)
Nov 03, 2021	23.92	23.99	23.70	23.74	18,823,644	-0.59(-2.43%)
Nov 02, 2021	24.70	24.75	24.31	24.33	21,582,484	-1.17(-4.58%)
Nov 01, 2021	25.42	25.52	25.30	25.50	12,077,450	+0.43(+1.70%)
Oct 29, 2021	25.23	25.36	24.93	25.07	12,719,632	-0.37(-1.47%)
Oct 28, 2021	25.36	25.49	25.15	25.44	10,008,991	-0.03(-0.10%)
Oct 27, 2021	25.48	25.90	25.41	25.47	12,059,512	-0.34(-1.32%)
Oct 26, 2021	25.95			25.81	8,416,043	-0.06(-0.24%)
Oct 25, 2021	25.99	26.07	25.75	25.87	7,566,133	+0.17(+0.68%)
Oct 22, 2021	25.64	25.76	25.40	25.70	9,301,046	+0.06(+0.24%)
Oct 21, 2021	26.03	26.11	25.50	25.64	10,657,863	-0.60(-2.29%)
Oct 20, 2021	25.93	26.37	25.83	26.24	7,876,346	+0.24(+0.90%)
Oct 19, 2021	26.05	26.14	25.93	26.00	6,964,608	+0.13(+0.50%)
Oct 18, 2021	26.08	26.10	25.77	25.87	10,533,362	-0.19(-0.74%)
Oct 15, 2021	26.10	26.22	26.00	26.06	13,566,427	+0.42(+1.63%)
Oct 14, 2021	25.77	25.83	25.57	25.64	11,233,098	+0.23(+0.89%)
Oct 13, 2021	25.03	25.53	24.88	25.42	10,412,789	+0.08(+0.31%)
Oct 12, 2021	25.27	25.50	25.07	25.34	15,324,754	+0.00(+0.00%)
Oct 11, 2021	25.60	25.73	25.29	25.34	12,670,734	+0.20(+0.80%)
Oct 08, 2021	24.99	25.25	24.97	25.14	14,505,055	+0.56(+2.27%)
Oct 07, 2021	24.36	24.67	24.24	24.58	12,695,133	+0.10(+0.43%)
Oct 06, 2021	24.36	24.51	24.09	24.48	23,225,392	-0.27(-1.09%)
Oct 05, 2021	24.73	25.18	24.54	24.75	17,206,360	+0.36(+1.46%)
Oct 04, 2021	24.36	24.76	24.29	24.39	17,400,156	+0.36(+1.49%)
Oct 01, 2021	23.87	24.15	23.78	24.03	12,196,501	+0.24(+0.99%)
Sep 30, 2021	23.80	23.99	23.55	23.80	16,737,720	+0.19(+0.81%)
Sep 29, 2021	23.54	23.75	23.27	23.61	12,529,592	-0.11(-0.48%)
Sep 28, 2021	24.26	24.27	23.66	23.72	22,625,448	+0.14(+0.59%)
Sep 27, 2021	23.43	23.72	23.43	23.58	17,422,066	+0.73(+3.20%)
Sep 24, 2021	22.60	22.92	22.55	22.85	9,585,472	+0.07(+0.31%)
Sep 23, 2021	22.45	22.86	22.33	22.78	12,659,511	+0.44(+1.99%)
Sep 22, 2021	22.57	22.73	22.34	22.33	14,682,017	+0.37(+1.66%)
Sep 21, 2021	22.18	22.23	21.84	21.97	14,579,036	+0.35(+1.61%)
Sep 20, 2021	21.72	21.84	21.36	21.62	14,637,856	-0.36(-1.62%)
Sep 17, 2021	22.13	22.18	21.73	21.98	15,375,157	-0.09(-0.39%)
Sep 16, 2021	22.40	22.42	21.97	22.07	11,699,408	-0.37(-1.67%)
Sep 15, 2021	22.10	22.52	22.08	22.44	17,659,482	+0.98(+4.54%)
Sep 14, 2021	22.12	22.12	21.40	21.46	10,681,657	-0.34(-1.56%)
Sep 13, 2021	21.59	21.93	21.58	21.80	11,523,663	+0.47(+2.20%)
Sep 10, 2021	21.51	21.57	21.30	21.33	8,818,839	+0.17(+0.78%)
Sep 09, 2021	21.12	21.38	21.05	21.17	10,562,461	-0.10(-0.45%)
Sep 08, 2021	21.68	21.77	21.25	21.26	10,146,394	-0.15(-0.69%)
Sep 07, 2021	21.46	21.73	21.37	21.41	8,031,389	-0.17(-0.77%)
Sep 03, 2021	21.58	21.71	21.44	21.58	7,735,622	-0.05(-0.24%)
Sep 02, 2021	21.44	21.80	21.40	21.63	9,257,740	+0.46(+2.18%)

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.