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	-0.03(-0.12%)
Dec 06, 2021	23.86	24.38	23.81	24.22	100,998	+0.45(+1.89%)
Dec 03, 2021	23.98	24.04	23.65	23.77	134,876	-0.22(-0.92%)
Dec 02, 2021	23.82	24.10	23.82	23.99	72,942	+0.09(+0.38%)
Dec 01, 2021	24.05	24.18	23.85	23.90	67,833	-0.02(-0.08%)
Nov 30, 2021	24.07	24.20	23.73	23.92	80,087	-0.27(-1.12%)
Nov 29, 2021	24.05	24.24	24.05	24.19	67,718	+0.19(+0.79%)
Nov 26, 2021	23.91	24.13	23.70	24.00	53,669	+0.00(+0.00%)
Nov 24, 2021	23.91	24.24	23.89	24.00	79,421	-0.01(-0.04%)
Nov 23, 2021	24.21	24.21	23.94	24.01	89,707	-0.27(-1.11%)
Nov 22, 2021	24.51	24.61	23.89	24.28	197,539	-0.26(-1.06%)
Nov 19, 2021	24.56	24.71	24.50	24.54	43,101	-0.08(-0.32%)
Nov 18, 2021	24.56	24.69	24.57	24.62	79,145	+0.05(+0.20%)
Nov 17, 2021	24.60	24.69	24.57	24.57	46,739	-0.10(-0.41%)
Nov 16, 2021	24.90	24.96	24.60	24.67	57,594	-0.19(-0.76%)
Nov 15, 2021	24.90	24.90	24.71	24.86	51,196	+0.06(+0.24%)
Nov 12, 2021	24.85	25.06	24.72	24.80	36,261	-0.11(-0.44%)
Nov 11, 2021	25.16	25.23	24.86	24.91	68,463	-0.23(-0.91%)
Nov 10, 2021	25.10			25.14	78,536	-0.23(-0.91%)
Nov 09, 2021	25.36	25.45	25.28	25.37	86,076	+0.01(+0.04%)
Nov 08, 2021	25.35	25.36	25.20	25.36	58,618	+0.11(+0.44%)
Nov 05, 2021	25.30	25.36	25.23	25.25	49,317	-0.04(-0.16%)
Nov 04, 2021	25.30	25.43	25.24	25.29	53,876	-0.01(-0.04%)
Nov 03, 2021	25.20	25.30	25.15	25.30	82,579	+0.15(+0.60%)
Nov 02, 2021	24.97	25.20	24.85	25.15	105,491	+0.19(+0.76%)
Nov 01, 2021	24.84	24.97	24.78	24.96	88,462	+0.18(+0.73%)
Oct 29, 2021	24.69	24.89	24.60	24.78	45,609	+0.00(+0.00%)
Oct 28, 2021	24.75	24.87	24.65	24.78	50,133	+0.17(+0.69%)
Oct 27, 2021	24.42	24.62	24.46	24.61	49,895	+0.20(+0.82%)
Oct 26, 2021	24.48			24.41	87,648	-0.05(-0.20%)
Oct 25, 2021	24.68	24.88	24.27	24.46	153,006	-0.20(-0.81%)
Oct 22, 2021	24.65	24.84	24.57	24.66	49,589	+0.08(+0.33%)
Oct 21, 2021	24.75	24.75	24.57	24.58	29,081	-0.16(-0.65%)
Oct 20, 2021	24.90	24.90	24.70	24.74	52,371	-0.08(-0.32%)
Oct 19, 2021	24.89	24.90	24.80	24.82	41,514	-0.04(-0.14%)
Oct 18, 2021	24.84	24.92	24.84	24.86	32,916	+0.00(+0.02%)
Oct 15, 2021	24.91	24.99	24.80	24.85	73,220	+0.08(+0.32%)
Oct 14, 2021	24.72	24.95	24.72	24.77	54,599	+0.05(+0.20%)
Oct 13, 2021	24.94	24.94	24.65	24.72	53,795	-0.12(-0.48%)
Oct 12, 2021	24.93	24.98	24.73	24.84	47,847	-0.12(-0.48%)
Oct 11, 2021	25.03	25.08	24.86	24.96	60,023	-0.08(-0.32%)
Oct 08, 2021	24.94	25.08	24.94	25.04	35,695	-0.14(-0.56%)
Oct 07, 2021	25.24	25.33	25.12	25.18	64,263	+0.06(+0.24%)
Oct 06, 2021	25.23	25.27	24.86	25.12	67,790	-0.05(-0.20%)
Oct 05, 2021	24.92	25.24	24.89	25.17	70,564	+0.31(+1.25%)
Oct 04, 2021	24.68	24.96	24.61	24.86	148,979	+0.21(+0.85%)
Oct 01, 2021	24.50	24.73	24.38	24.65	212,789	+0.14(+0.57%)
Sep 30, 2021	24.45	24.57	24.35	24.51	118,551	+0.18(+0.74%)
Sep 29, 2021	24.37	24.54	24.16	24.33	159,644	+0.20(+0.83%)
Sep 28, 2021	24.30	24.47	24.10	24.13	157,302	-0.30(-1.23%)
Sep 27, 2021	24.98	24.98	24.40	24.43	124,778	-0.43(-1.73%)
Sep 24, 2021	24.76	24.90	24.76	24.86	36,678	-0.01(-0.04%)
Sep 23, 2021	24.50	24.97	24.50	24.87	111,287	+0.40(+1.63%)
Sep 22, 2021	24.49	24.68	24.36	24.47	106,670	+0.05(+0.21%)
Sep 21, 2021	24.46	24.72	24.40	24.42	63,547	-0.06(-0.25%)
Sep 20, 2021	24.69	24.77	24.32	24.48	77,539	-0.36(-1.45%)
Sep 17, 2021	25.02	25.10	24.82	24.84	57,059	-0.21(-0.84%)
Sep 16, 2021	24.92	25.09	24.92	25.05	60,423	+0.06(+0.24%)
Sep 15, 2021	24.81	25.07	24.81	24.99	69,799	+0.19(+0.77%)
Sep 14, 2021	25.25	25.34	24.63	24.80	120,009	-0.42(-1.67%)
Sep 13, 2021	25.33	25.41	24.99	25.22	145,222	-0.10(-0.39%)
Sep 10, 2021	25.56	25.70	25.29	25.32	71,139	-0.47(-1.82%)
Sep 09, 2021	25.84	26.00	25.76	25.79	55,178	-0.04(-0.15%)
Sep 08, 2021	25.58	25.90	25.55	25.83	55,634	+0.21(+0.82%)
Sep 07, 2021	26.15	26.16	25.48	25.62	209,942	-0.48(-1.84%)
Sep 03, 2021	26.54	26.54	26.02	26.10	96,248	-0.37(-1.40%)
Sep 02, 2021	26.42	26.55	26.33	26.47	80,620	-0.26(-0.97%)
Sep 01, 2021	26.71	26.82	26.38	26.73	75,934	+0.17(+0.64%)
Aug 31, 2021	26.39	26.65	26.39	26.56	36,141	+0.10(+0.38%)
Aug 30, 2021	26.36	26.54	26.19	26.46	50,460	+0.11(+0.42%)
Aug 27, 2021	26.05	26.80	26.05	26.35	158,335	+0.25(+0.96%)
Aug 26, 2021	26.59	26.60	25.95	26.10	56,572	-0.51(-1.92%)
Aug 25, 2021	26.55	26.79	26.55	26.61	29,729	+0.04(+0.15%)
Aug 24, 2021	26.64	26.69	26.48	26.57	31,317	+0.05(+0.19%)
Aug 23, 2021	26.42	26.61	26.42	26.52	35,875	+0.10(+0.38%)
Aug 20, 2021	26.50	26.62	26.40	26.42	46,546	-0.02(-0.08%)
Aug 19, 2021	26.52	26.67	26.30	26.44	51,680	-0.16(-0.60%)
Aug 18, 2021	26.52	26.80	26.52	26.60	17,474	+0.03(+0.11%)
Aug 17, 2021	26.58	26.79	26.50	26.57	37,591	+0.00(+0.00%)
Aug 16, 2021	26.53	26.63	26.50	26.57	41,569	-0.04(-0.15%)
Aug 13, 2021	26.77	26.97	26.60	26.61	36,765	-0.12(-0.45%)
Aug 12, 2021	26.71	27.00	26.61	26.73	47,233	-0.05(-0.19%)
Aug 11, 2021	26.87	27.00	26.64	26.78	46,177	-0.24(-0.89%)
Aug 10, 2021	27.14	27.16	26.87	27.02	57,532	-0.12(-0.44%)
Aug 09, 2021	27.10	27.20	26.96	27.14	64,598	+0.07(+0.26%)
Aug 06, 2021	26.97	27.15	26.92	27.07	35,060	+0.04(+0.15%)
Aug 05, 2021	26.80	27.03	26.74	27.03	58,436	+0.28(+1.05%)
Aug 04, 2021	26.69	26.79	26.61	26.75	55,035	+0.11(+0.41%)
Aug 03, 2021	26.50	26.65	26.49	26.64	41,973	+0.16(+0.60%)

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.