Date	Open	High	Low	Close	Volume	Change (%)
Dec 10, 2021				23.77	0	-0.09(-0.38%)
Dec 09, 2021	23.87	23.98	23.65	23.86	84,426	-0.02(-0.08%)
Dec 08, 2021	24.25	24.25	23.73	23.88	89,193	-0.31(-1.28%)
Dec 07, 2021	24.05	24.42	24.05	24.19	84,842	+0.16(+0.67%)
Dec 06, 2021	23.67	24.19	23.62	24.03	101,796	+0.45(+1.89%)
Dec 03, 2021	23.79	23.85	23.46	23.58	135,942	-0.22(-0.92%)
Dec 02, 2021	23.63	23.91	23.63	23.80	73,518	+0.09(+0.38%)
Dec 01, 2021	23.86	23.99	23.66	23.71	68,369	-0.02(-0.08%)
Nov 30, 2021	23.88	24.01	23.54	23.73	80,720	-0.27(-1.12%)
Nov 29, 2021	23.86	24.05	23.86	24.00	68,253	+0.19(+0.79%)
Nov 26, 2021	23.72	23.94	23.51	23.81	54,093	+0.00(+0.00%)
Nov 24, 2021	23.72	24.05	23.70	23.81	80,048	-0.01(-0.04%)
Nov 23, 2021	24.02	24.02	23.75	23.82	90,416	-0.27(-1.11%)
Nov 22, 2021	24.32	24.42	23.70	24.09	199,100	-0.26(-1.06%)
Nov 19, 2021	24.37	24.52	24.31	24.35	43,441	-0.08(-0.33%)
Nov 18, 2021	24.37	24.50	24.37	24.43	79,770	+0.05(+0.20%)
Nov 17, 2021	24.41	24.50	24.38	24.38	47,108	-0.10(-0.41%)
Nov 16, 2021	24.70	24.76	24.41	24.48	58,049	-0.19(-0.76%)
Nov 15, 2021	24.70	24.70	24.52	24.66	51,600	+0.06(+0.24%)
Nov 12, 2021	24.66	24.86	24.53	24.61	36,547	-0.11(-0.44%)
Nov 11, 2021	24.96	25.03	24.66	24.71	69,004	-0.23(-0.91%)
Nov 10, 2021	24.90			24.94	79,156	-0.04(-0.16%)
Nov 09, 2021	24.97	25.06	24.89	24.98	87,411	+0.01(+0.04%)
Nov 08, 2021	24.96	24.97	24.82	24.97	59,527	+0.11(+0.44%)
Nov 05, 2021	24.91	24.97	24.84	24.86	50,082	-0.04(-0.16%)
Nov 04, 2021	24.91	25.04	24.85	24.90	54,711	-0.01(-0.04%)
Nov 03, 2021	24.82	24.91	24.77	24.91	83,859	+0.15(+0.60%)
Nov 02, 2021	24.59	24.82	24.47	24.77	107,127	+0.19(+0.76%)
Nov 01, 2021	24.46	24.59	24.40	24.58	89,834	+0.18(+0.73%)
Oct 29, 2021	24.31	24.51	24.22	24.40	46,316	+0.00(+0.00%)
Oct 28, 2021	24.37	24.49	24.27	24.40	50,910	+0.17(+0.69%)
Oct 27, 2021	24.05	24.24	24.09	24.23	50,668	+0.20(+0.82%)
Oct 26, 2021	24.11			24.04	89,007	-0.05(-0.20%)
Oct 25, 2021	24.30	24.50	23.90	24.09	155,379	-0.20(-0.81%)
Oct 22, 2021	24.27	24.46	24.19	24.28	50,358	+0.08(+0.33%)
Oct 21, 2021	24.37	24.37	24.19	24.20	29,532	-0.16(-0.65%)
Oct 20, 2021	24.52	24.52	24.33	24.36	53,183	-0.08(-0.32%)
Oct 19, 2021	24.51	24.52	24.42	24.44	42,157	-0.03(-0.14%)
Oct 18, 2021	24.46	24.54	24.46	24.48	33,426	+0.00(+0.02%)
Oct 15, 2021	24.53	24.61	24.42	24.47	74,355	+0.08(+0.32%)
Oct 14, 2021	24.34	24.57	24.34	24.39	55,445	+0.05(+0.20%)
Oct 13, 2021	24.56	24.56	24.27	24.34	54,629	-0.12(-0.48%)
Oct 12, 2021	24.55	24.60	24.35	24.46	48,589	-0.12(-0.48%)
Oct 11, 2021	24.65	24.70	24.48	24.58	60,954	-0.08(-0.32%)
Oct 08, 2021	24.56	24.70	24.56	24.66	36,248	+0.05(+0.20%)
Oct 07, 2021	24.67	24.75	24.55	24.61	65,756	+0.06(+0.24%)
Oct 06, 2021	24.66	24.70	24.30	24.55	69,364	-0.05(-0.20%)
Oct 05, 2021	24.35	24.67	24.33	24.60	72,203	+0.30(+1.25%)
Oct 04, 2021	24.12	24.39	24.05	24.30	152,440	+0.21(+0.85%)
Oct 01, 2021	23.94	24.17	23.83	24.09	217,732	+0.14(+0.57%)
Sep 30, 2021	23.89	24.01	23.80	23.95	121,305	+0.18(+0.74%)
Sep 29, 2021	23.82	23.98	23.61	23.78	163,353	+0.20(+0.83%)
Sep 28, 2021	23.75	23.91	23.55	23.58	160,956	-0.29(-1.23%)
Sep 27, 2021	24.41	24.41	23.85	23.88	127,676	-0.42(-1.73%)
Sep 24, 2021	24.20	24.33	24.20	24.30	37,530	-0.01(-0.04%)
Sep 23, 2021	23.94	24.40	23.94	24.31	113,872	+0.39(+1.63%)
Sep 22, 2021	23.93	24.12	23.81	23.91	109,148	+0.05(+0.21%)
Sep 21, 2021	23.90	24.16	23.85	23.87	65,023	-0.06(-0.25%)
Sep 20, 2021	24.13	24.21	23.77	23.92	79,340	-0.35(-1.45%)
Sep 17, 2021	24.45	24.53	24.26	24.28	58,384	-0.21(-0.84%)
Sep 16, 2021	24.35	24.52	24.35	24.48	61,826	+0.06(+0.24%)
Sep 15, 2021	24.25	24.50	24.25	24.42	71,420	+0.19(+0.77%)
Sep 14, 2021	24.68	24.76	24.07	24.24	122,797	-0.41(-1.67%)
Sep 13, 2021	24.75	24.84	24.42	24.65	148,595	-0.10(-0.39%)
Sep 10, 2021	24.98	25.12	24.72	24.75	72,791	-0.27(-1.09%)
Sep 09, 2021	25.07	25.22	24.99	25.02	56,878	-0.04(-0.15%)
Sep 08, 2021	24.82	25.13	24.79	25.06	57,349	+0.20(+0.82%)
Sep 07, 2021	25.37	25.38	24.72	24.85	216,413	-0.47(-1.84%)
Sep 03, 2021	25.75	25.75	25.24	25.32	99,215	-0.36(-1.40%)
Sep 02, 2021	25.63	25.76	25.54	25.68	83,105	-0.25(-0.97%)

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.