Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	16.62	16.82	15.83	16.11	2,546,527	-0.99(-5.79%)
Nov 29, 2021	17.79	17.81	16.60	17.10	1,407,352	-0.03(-0.17%)
Nov 26, 2021	17.86	17.86	16.25	17.13	3,506,097	-2.48(-12.64%)
Nov 24, 2021	19.42	19.73	19.28	19.61	742,403	-0.01(-0.05%)
Nov 23, 2021	19.87	20.09	19.36	19.62	991,333	-0.03(-0.15%)
Nov 22, 2021	19.79	20.15	19.43	19.65	1,122,875	+0.19(+0.99%)
Nov 19, 2021	20.45	20.45	19.38	19.45	1,777,418	-1.36(-6.55%)
Nov 18, 2021	21.14	20.91	20.75	20.82	971,396	-0.11(-0.51%)
Nov 17, 2021	21.19	21.42	20.58	20.92	864,869	-0.11(-0.50%)
Nov 16, 2021	22.27	22.40	21.00	21.03	1,130,856	-0.89(-4.08%)
Nov 15, 2021	21.65	21.98	21.51	21.92	1,210,946	+0.88(+4.20%)
Nov 12, 2021	21.03	21.33	20.84	21.04	621,629	+0.12(+0.55%)
Nov 11, 2021	21.61	21.61	20.87	20.92	845,752	-0.53(-2.46%)
Nov 10, 2021	21.88			21.45	997,607	-0.70(-3.17%)
Nov 09, 2021	21.88	22.17	21.54	22.15	871,205	+0.11(+0.48%)
Nov 08, 2021	22.67	22.67	21.79	22.05	1,299,523	-0.28(-1.25%)
Nov 05, 2021	20.95	22.34	20.84	22.33	2,356,595	+2.12(+10.51%)
Nov 04, 2021	20.28	20.64	20.06	20.20	913,330	-0.12(-0.57%)
Nov 03, 2021	19.70	20.35	19.46	20.32	897,969	+0.44(+2.22%)
Nov 02, 2021	20.18	20.26	19.56	19.88	882,368	-0.41(-2.04%)
Nov 01, 2021	19.94	20.31	19.67	20.29	1,130,560	+0.51(+2.57%)
Oct 29, 2021	19.52	19.98	19.44	19.78	687,570	+0.06(+0.29%)
Oct 28, 2021	19.92	19.99	19.41	19.72	1,147,452	-0.09(-0.44%)
Oct 27, 2021	20.72	20.75	19.79	19.81	1,183,420	-0.68(-3.33%)
Oct 26, 2021	21.04			20.49	2,161,309	-1.48(-6.73%)
Oct 25, 2021	22.24	22.29	21.77	21.97	445,844	-0.16(-0.74%)
Oct 22, 2021	22.22	22.62	21.85	22.13	543,658	-0.07(-0.30%)
Oct 21, 2021	22.05	22.25	21.71	22.20	483,346	+0.04(+0.17%)
Oct 20, 2021	21.88	22.42	21.62	22.16	803,972	+0.13(+0.61%)
Oct 19, 2021	21.96	22.05	21.50	22.03	539,857	+0.31(+1.42%)
Oct 18, 2021	21.41	21.88	21.07	21.72	808,908	-0.15(-0.70%)
Oct 15, 2021	21.76	22.24	21.76	21.87	822,338	+0.34(+1.56%)
Oct 14, 2021	21.86	21.91	21.31	21.54	768,166	+0.00(+0.00%)
Oct 13, 2021	21.73	21.74	20.67	21.54	778,922	-0.14(-0.66%)
Oct 12, 2021	21.82	22.38	21.53	21.68	677,340	-0.06(-0.26%)
Oct 11, 2021	21.80	22.76	21.64	21.74	1,060,497	-0.05(-0.22%)
Oct 08, 2021	21.79	22.09	21.59	21.79	666,917	-0.02(-0.09%)
Oct 07, 2021	21.53	22.12	21.52	21.81	1,374,937	+0.65(+3.09%)
Oct 06, 2021	20.31	21.16	19.78	21.15	1,001,866	+0.32(+1.52%)
Oct 05, 2021	20.64	21.20	20.28	20.84	867,356	+0.35(+1.69%)
Oct 04, 2021	20.76	21.18	19.97	20.49	1,253,806	-0.38(-1.84%)
Oct 01, 2021	20.23	21.12	19.77	20.88	1,179,298	+1.12(+5.69%)
Sep 30, 2021	20.94	20.96	19.77	19.75	1,160,400	-0.88(-4.28%)
Sep 29, 2021	20.85	21.23	20.59	20.64	1,352,602	+0.35(+1.70%)
Sep 28, 2021	20.89	21.28	20.10	20.29	1,155,720	-0.84(-3.96%)
Sep 27, 2021	20.62	21.54	20.60	21.13	1,730,733	+0.72(+3.53%)
Sep 24, 2021	19.89	20.58	19.82	20.40	860,794	+0.19(+0.95%)
Sep 23, 2021	19.39	20.47	19.36	20.21	1,129,041	+1.02(+5.31%)
Sep 22, 2021	18.31	19.46	18.31	19.19	1,357,869	+1.25(+6.96%)
Sep 21, 2021	18.53	18.62	17.76	17.95	978,999	-0.45(-2.45%)
Sep 20, 2021	17.81	18.52	17.58	18.40	1,415,210	-0.35(-1.85%)
Sep 17, 2021	18.74	18.98	18.36	18.74	1,087,906	-0.09(-0.46%)
Sep 16, 2021	19.43	19.71	18.78	18.83	832,927	-0.60(-3.07%)
Sep 15, 2021	18.86	19.47	18.60	19.43	845,857	+0.63(+3.37%)
Sep 14, 2021	19.58	19.62	18.59	18.79	1,379,293	-0.60(-3.07%)
Sep 13, 2021	19.31	19.72	18.86	19.39	1,112,867	+0.43(+2.28%)
Sep 10, 2021	19.85	19.93	18.93	18.95	1,028,525	-0.60(-3.05%)
Sep 09, 2021	19.39	20.05	19.22	19.55	819,123	+0.19(+0.99%)
Sep 08, 2021	19.52	19.80	19.05	19.36	875,194	-0.19(-0.98%)
Sep 07, 2021	20.17	20.17	19.36	19.55	1,128,046	-0.75(-3.69%)
Sep 03, 2021	20.75	20.82	20.15	20.30	670,991	-0.63(-3.03%)
Sep 02, 2021	20.64	21.32	20.60	20.93	796,577	+0.40(+1.97%)

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.