Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	24.10	24.90	23.73	23.97	2,001,272	-0.01(-0.04%)
Nov 29, 2021	24.05	24.19	23.72	23.98	1,446,550	-0.23(-0.93%)
Nov 26, 2021	24.73	24.80	23.76	24.20	1,205,959	-0.58(-2.35%)
Nov 24, 2021	24.41	24.79	24.07	24.78	1,653,195	+0.25(+1.02%)
Nov 23, 2021	24.12	24.58	23.92	24.53	2,671,556	+0.17(+0.70%)
Nov 22, 2021	24.04	24.63	23.37	24.36	3,130,717	-0.77(-3.06%)
Nov 19, 2021	25.48	25.94	25.12	25.13	1,615,986	-0.50(-1.94%)
Nov 18, 2021	25.95	25.65	25.54	25.63	1,131,453	-0.34(-1.30%)
Nov 17, 2021	26.02	26.52	25.83	25.97	2,154,169	+0.17(+0.65%)
Nov 16, 2021	26.00	26.43	25.74	25.80	1,761,247	-0.19(-0.72%)
Nov 15, 2021	25.89	26.17	25.62	25.98	1,502,426	+0.04(+0.14%)
Nov 12, 2021	25.64	26.18	25.55	25.95	1,447,700	+0.00(+0.00%)
Nov 11, 2021	25.48	26.21	25.25	25.95	2,538,848	+0.86(+3.43%)
Nov 10, 2021	25.26			25.09	3,806,736	+0.06(+0.22%)
Nov 09, 2021	24.69	25.07	24.37	25.03	2,060,899	+0.30(+1.21%)
Nov 08, 2021	24.60	24.82	24.34	24.73	1,598,496	+0.43(+1.77%)
Nov 05, 2021	23.68	24.36	23.54	24.30	1,750,656	+0.81(+3.46%)
Nov 04, 2021	24.51	24.78	23.49	23.49	2,271,335	-0.61(-2.52%)
Nov 03, 2021	23.63	24.17	23.14	24.10	2,032,772	+0.21(+0.86%)
Nov 02, 2021	23.92	23.95	23.48	23.89	1,178,780	-0.28(-1.16%)
Nov 01, 2021	24.09	24.30	24.07	24.17	1,123,870	+0.22(+0.94%)
Oct 29, 2021	24.33	24.45	23.90	23.95	1,605,459	-0.59(-2.40%)
Oct 28, 2021	24.72			24.54	1,292,974	-0.21(-0.83%)
Oct 27, 2021	24.78	25.04	24.49	24.74	1,489,701	+0.06(+0.23%)
Oct 26, 2021	24.70			24.69	1,214,075	-0.12(-0.49%)
Oct 25, 2021	24.69			24.81	1,396,208	+0.47(+1.92%)
Oct 22, 2021	24.53	25.22	24.20	24.34	1,996,852	+0.25(+1.05%)
Oct 21, 2021	24.04	24.11	23.81	24.09	1,512,801	-0.13(-0.54%)
Oct 20, 2021	24.01	24.34	23.66	24.22	2,021,654	+0.56(+2.37%)
Oct 19, 2021	24.07	24.14	23.45	23.66	1,788,608	+0.55(+2.39%)
Oct 18, 2021	23.31	23.54	23.10	23.10	1,391,879	-0.43(-1.83%)
Oct 15, 2021	23.51	24.00	23.13	23.54	1,748,135	-0.36(-1.53%)
Oct 14, 2021	23.85	23.97	23.54	23.90	1,844,361	+0.47(+2.00%)
Oct 13, 2021	22.95	23.59	22.95	23.43	2,302,974	+0.73(+3.21%)
Oct 12, 2021	22.27	22.94	22.25	22.70	1,845,839	+0.53(+2.40%)
Oct 11, 2021	22.46	22.85	22.16	22.17	1,169,765	-0.26(-1.17%)
Oct 08, 2021	23.07	23.20	22.40	22.43	1,979,915	+0.11(+0.50%)
Oct 07, 2021	21.95	22.61	21.91	22.32	2,031,114	+0.15(+0.67%)
Oct 06, 2021	21.41	22.18	21.31	22.17	2,743,008	+0.63(+2.91%)
Oct 05, 2021	21.67	21.68	20.82	21.54	2,738,432	-0.24(-1.12%)
Oct 04, 2021	21.71	22.23	21.65	21.79	2,012,901	+0.11(+0.52%)
Oct 01, 2021	22.01	22.05	21.39	21.67	1,614,417	-0.08(-0.39%)
Sep 30, 2021	21.73	22.09	21.52	21.76	2,077,340	+0.29(+1.35%)
Sep 29, 2021	21.84	22.02	21.43	21.47	2,960,666	-0.71(-3.20%)
Sep 28, 2021	21.74	22.44	21.72	22.18	2,012,585	+0.07(+0.34%)
Sep 27, 2021	22.05	22.73	21.95	22.10	1,300,353	+0.19(+0.85%)
Sep 24, 2021	21.99	22.50	21.80	21.92	1,728,993	-0.18(-0.80%)
Sep 23, 2021	22.56	22.64	22.01	22.10	2,528,048	-0.58(-2.56%)
Sep 22, 2021	22.83	23.23	22.54	22.67	2,174,406	-0.02(-0.08%)
Sep 21, 2021	23.02	23.40	22.67	22.69	1,594,478	+0.04(+0.17%)
Sep 20, 2021	22.53	22.88	22.19	22.66	1,804,319	-0.15(-0.66%)
Sep 17, 2021	22.94	23.08	22.62	22.81	2,710,735	-0.23(-1.01%)
Sep 16, 2021	23.31	23.42	22.69	23.04	3,161,304	-1.13(-4.68%)
Sep 15, 2021	24.08	24.57	23.98	24.17	1,247,790	-0.15(-0.62%)
Sep 14, 2021	24.28	24.60	23.77	24.32	2,061,382	+0.13(+0.54%)
Sep 13, 2021	23.49	24.52	23.42	24.19	1,778,535	+0.65(+2.78%)
Sep 10, 2021	24.02	24.19	23.50	23.54	1,391,766	-0.45(-1.87%)
Sep 09, 2021	24.40	24.43	23.79	23.98	1,665,280	-0.23(-0.97%)
Sep 08, 2021	24.01	24.35	23.71	24.22	1,789,192	+0.16(+0.66%)
Sep 07, 2021	24.72	24.78	23.98	24.06	1,760,811	-0.83(-3.34%)
Sep 03, 2021	24.76	25.30	24.62	24.89	2,200,969	+0.81(+3.38%)
Sep 02, 2021	24.12	24.25	23.95	24.08	1,055,270	-0.05(-0.19%)

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.