Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	22.75	22.75	22.51	22.58	2,084,104	-0.10(-0.44%)
Nov 27, 2020	22.76	22.87	22.60	22.68	1,492,548	-0.06(-0.26%)
Nov 26, 2020	22.68	22.81	22.63	22.74	437,589	+0.02(+0.09%)
Nov 25, 2020	23.00	23.00	22.68	22.72	1,828,584	-0.27(-1.17%)
Nov 24, 2020	22.92	23.11	22.84	22.99	1,705,796	+0.19(+0.83%)
Nov 23, 2020	23.05	23.10	22.78	22.80	1,505,868	-0.20(-0.87%)
Nov 20, 2020	23.06	23.22	22.96	23.00	2,068,647	-0.08(-0.35%)
Nov 19, 2020	23.01	23.22	22.98	23.08	1,532,307	+0.10(+0.44%)
Nov 18, 2020	22.85	23.06	22.69	22.98	3,406,577	+0.17(+0.75%)
Nov 17, 2020	23.15	23.34	22.72	22.81	3,303,609	-0.38(-1.64%)
Nov 16, 2020	23.17	23.27	22.96	23.19	1,059,430	+0.34(+1.49%)
Nov 13, 2020	22.76	23.12	22.76	22.85	1,233,645	+0.14(+0.62%)
Nov 12, 2020	23.34	23.38	22.68	22.71	1,475,098	-0.69(-2.95%)
Nov 11, 2020	23.33	23.63	23.23	23.40	1,258,008	+0.21(+0.91%)
Nov 10, 2020	22.82	23.30	22.82	23.19	1,285,244	+0.41(+1.80%)
Nov 09, 2020	23.10	23.42	22.74	22.78	1,120,333	+0.28(+1.24%)
Nov 06, 2020	22.66	22.84	22.44	22.50	642,057	-0.13(-0.57%)
Nov 05, 2020	22.48	22.81	22.41	22.63	2,975,744	+0.41(+1.85%)
Nov 04, 2020	22.12	22.38	21.88	22.22	839,275	+0.23(+1.05%)
Nov 03, 2020	22.03	22.21	21.84	21.99	803,958	+0.17(+0.78%)
Nov 02, 2020	22.25	22.26	21.71	21.82	949,664	-0.13(-0.59%)
Oct 30, 2020	22.67	22.67	21.50	21.95	1,862,399	-0.34(-1.53%)
Oct 29, 2020	22.09	22.43	21.93	22.29	681,920	+0.28(+1.27%)
Oct 28, 2020	22.46	22.50	21.99	22.01	972,397	-0.54(-2.39%)
Oct 27, 2020	22.78	22.80	22.49	22.55	582,356	-0.30(-1.31%)
Oct 26, 2020	23.09	23.09	22.77	22.85	681,075	-0.39(-1.68%)
Oct 23, 2020	23.33	23.43	23.12	23.24	545,914	-0.11(-0.47%)
Oct 22, 2020	23.01	23.42	23.01	23.35	608,700	+0.35(+1.52%)
Oct 21, 2020	23.02	23.13	22.93	23.00	498,920	-0.07(-0.30%)
Oct 20, 2020	23.21	23.25	22.88	23.07	626,576	-0.02(-0.09%)
Oct 19, 2020	23.12	23.42	23.04	23.09	886,228	-0.04(-0.17%)
Oct 16, 2020	23.32	23.34	23.02	23.13	1,039,684	-0.11(-0.47%)
Oct 15, 2020	22.97	23.29	22.96	23.24	1,017,311	+0.11(+0.48%)
Oct 14, 2020	23.30	23.37	22.87	23.13	1,250,111	-0.18(-0.77%)
Oct 13, 2020	23.71	23.88	23.26	23.31	1,772,994	-0.26(-1.10%)
Oct 09, 2020		23.57	23.57	23.57	0	-0.39(-1.63%)
Oct 08, 2020	24.01	24.13	23.88	23.96	1,073,703	-0.03(-0.13%)
Oct 07, 2020	24.07	24.16	23.86	23.99	800,308	-0.01(-0.04%)
Oct 06, 2020	24.67	24.68	23.98	24.00	1,582,654	-0.58(-2.36%)
Oct 05, 2020	24.56	24.66	24.43	24.58	1,126,858	+0.12(+0.49%)
Oct 02, 2020	24.09	24.51	24.06	24.46	711,209	+0.16(+0.66%)
Oct 01, 2020	24.36	24.43	24.15	24.30	1,090,731	+0.00(+0.00%)
Sep 30, 2020	24.53	24.63	24.19	24.30	1,770,372	-0.25(-1.02%)
Sep 29, 2020	24.54	24.74	24.33	24.55	493,672	-0.08(-0.32%)
Sep 28, 2020	24.45	24.66	24.42	24.63	960,902	+0.38(+1.57%)
Sep 25, 2020	23.92	24.33	23.88	24.25	600,406	+0.29(+1.21%)
Sep 24, 2020	23.76	24.05	23.70	23.96	565,661	+0.13(+0.55%)
Sep 23, 2020	24.37	24.49	23.82	23.83	594,385	-0.46(-1.89%)
Sep 22, 2020	24.01	24.39	24.01	24.29	659,294	+0.28(+1.17%)
Sep 21, 2020	24.04	24.21	23.73	24.01	1,191,479	-0.31(-1.27%)
Sep 18, 2020	24.82	24.82	24.17	24.32	2,642,591	-0.42(-1.70%)
Sep 17, 2020	24.59	24.82	24.54	24.74	484,881	+0.03(+0.12%)
Sep 16, 2020	25.11	25.30	24.69	24.71	825,029	-0.36(-1.44%)
Sep 15, 2020	24.76	25.19	24.71	25.07	789,662	+0.37(+1.50%)
Sep 14, 2020	24.56	24.85	24.48	24.70	2,766,941	+0.24(+0.98%)
Sep 11, 2020	24.35	24.58	24.33	24.46	907,150	+0.13(+0.53%)
Sep 10, 2020	24.65	24.68	24.25	24.33	834,262	-0.35(-1.42%)
Sep 09, 2020	24.37	24.77	24.31	24.68	623,690	+0.43(+1.77%)
Sep 08, 2020	24.24	24.51	24.01	24.25	1,513,975	+0.04(+0.17%)
Sep 04, 2020		24.21	24.21	24.21	0	-0.22(-0.90%)
Sep 03, 2020	24.93	25.00	24.36	24.43	1,881,756	-0.46(-1.85%)
Sep 02, 2020	24.57	25.11	24.55	24.89	1,115,083	+0.38(+1.55%)

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.