Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	22.16	22.28	21.39	21.86	53,724,360	-0.26(-1.19%)
Nov 29, 2021	22.40	22.41	21.98	22.13	28,704,152	-0.03(-0.14%)
Nov 26, 2021	22.12	22.20	21.87	22.16	28,274,606	-0.33(-1.48%)
Nov 24, 2021	22.22	22.64	22.11	22.49	25,917,238	+0.22(+0.98%)
Nov 23, 2021	22.02	22.44	21.66	22.27	43,608,792	+0.28(+1.27%)
Nov 22, 2021	22.38	22.55	21.91	21.99	32,234,220	-0.01(-0.03%)
Nov 19, 2021	22.40	22.50	21.97	22.00	29,910,068	+0.02(+0.07%)
Nov 18, 2021	22.26	22.08	21.95	21.98	38,777,148	-0.42(-1.88%)
Nov 17, 2021	22.74	22.84	22.22	22.41	44,224,756	-0.32(-1.39%)
Nov 16, 2021	22.96	23.02	22.59	22.72	39,141,124	-0.55(-2.37%)
Nov 15, 2021	23.31	23.42	23.16	23.27	10,090,870	+0.00(+0.00%)
Nov 12, 2021	23.39	23.42	23.10	23.27	36,909,044	-0.45(-1.91%)
Nov 11, 2021	23.66	24.02	23.64	23.73	45,415,528	+0.78(+3.38%)
Nov 10, 2021	23.26			22.95	37,938,836	-0.14(-0.62%)
Nov 09, 2021	23.08	23.26	22.75	23.09	32,068,748	+0.53(+2.34%)
Nov 08, 2021	22.47	22.73	22.41	22.56	32,182,058	-0.02(-0.10%)
Nov 05, 2021	22.52	22.79	22.39	22.59	30,749,412	+0.51(+2.32%)
Nov 04, 2021	22.43	22.56	21.88	22.07	38,785,020	-0.58(-2.56%)
Nov 03, 2021	22.19	22.87	21.98	22.65	54,348,976	+0.60(+2.70%)
Nov 02, 2021	22.29	22.29	21.88	22.06	20,235,212	-0.41(-1.81%)
Nov 01, 2021	22.24	22.54	22.15	22.47	29,400,162	+0.35(+1.60%)
Oct 29, 2021	22.62	22.71	22.03	22.11	43,926,056	-0.58(-2.56%)
Oct 28, 2021	22.83	23.08	22.52	22.69	43,085,616	-0.37(-1.60%)
Oct 27, 2021	23.34	23.49	22.88	23.06	25,371,582	+0.07(+0.29%)
Oct 26, 2021	23.20			22.99	39,672,044	-0.54(-2.28%)
Oct 25, 2021	23.04	23.70	22.94	23.53	47,322,348	+0.84(+3.72%)
Oct 22, 2021	22.39	22.96	21.55	22.68	105,759,584	-0.02(-0.07%)
Oct 21, 2021	23.22	23.25	22.25	22.70	94,489,280	-1.15(-4.81%)
Oct 20, 2021	23.76	24.28	23.70	23.85	43,285,056	+0.16(+0.67%)
Oct 19, 2021	24.28	24.30	23.44	23.69	60,598,280	-1.09(-4.41%)
Oct 18, 2021	24.47	24.92	24.26	24.78	24,788,016	-0.30(-1.20%)
Oct 15, 2021	24.53	25.19	24.52	25.08	44,742,548	+0.60(+2.43%)
Oct 14, 2021	24.60	24.68	24.32	24.49	26,409,154	-0.08(-0.31%)
Oct 13, 2021	24.25	24.75	24.10	24.56	34,266,584	+0.39(+1.62%)
Oct 12, 2021	24.33	24.44	24.11	24.17	16,237,783	-0.06(-0.25%)
Oct 11, 2021	24.54	24.71	24.19	24.23	20,538,938	-0.26(-1.08%)
Oct 08, 2021	24.47	24.80	24.39	24.49	34,635,796	+0.48(+1.98%)
Oct 07, 2021	23.99	24.26	23.90	24.02	28,186,164	-0.12(-0.50%)
Oct 06, 2021	23.70	24.16	23.41	24.14	53,550,260	+0.11(+0.47%)
Oct 05, 2021	24.21	24.46	23.97	24.03	29,033,116	-0.14(-0.59%)
Oct 04, 2021	24.44	24.57	24.06	24.17	32,391,782	-0.78(-3.11%)
Oct 01, 2021	24.68	25.13	24.57	24.95	35,675,592	+0.72(+2.96%)
Sep 30, 2021	24.56	24.74	24.22	24.23	32,091,002	-0.15(-0.62%)
Sep 29, 2021	24.40	24.77	24.20	24.38	34,069,612	+0.15(+0.62%)
Sep 28, 2021	24.97	25.03	24.10	24.23	42,395,660	-0.91(-3.63%)
Sep 27, 2021	25.19	25.52	24.83	25.14	35,025,184	-0.07(-0.27%)
Sep 24, 2021	25.19	25.38	25.05	25.21	23,247,280	-0.36(-1.42%)
Sep 23, 2021	25.32	25.78	25.28	25.57	28,469,260	+0.35(+1.38%)
Sep 22, 2021	25.29	25.69	25.10	25.23	35,462,844	+0.37(+1.49%)
Sep 21, 2021	24.57	25.08	24.40	24.86	37,002,940	+0.48(+1.98%)
Sep 20, 2021	24.58	24.69	23.92	24.37	41,213,892	-0.74(-2.94%)
Sep 17, 2021	25.39	25.39	24.91	25.11	36,689,176	-0.71(-2.75%)
Sep 16, 2021	25.89	25.96	25.60	25.82	21,942,426	-0.43(-1.64%)
Sep 15, 2021	26.24	26.36	26.07	26.25	18,445,902	-0.14(-0.54%)
Sep 14, 2021	26.85	26.89	26.32	26.39	24,981,620	-0.26(-0.99%)
Sep 13, 2021	26.64	26.94	26.41	26.66	28,398,276	+0.57(+2.17%)
Sep 10, 2021	26.78	26.79	26.03	26.09	59,009,824	-0.39(-1.48%)
Sep 09, 2021	25.88	26.78	25.40	26.49	82,428,488	+0.84(+3.26%)
Sep 08, 2021	26.77	26.81	25.57	25.65	74,919,968	-1.55(-5.71%)
Sep 07, 2021	27.25	27.90	27.12	27.20	33,467,528	+0.17(+0.61%)
Sep 03, 2021	27.26	27.30	26.85	27.04	29,704,956	-0.08(-0.28%)
Sep 02, 2021	27.38	27.69	27.01	27.11	30,042,190	-0.53(-1.91%)

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.