Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	20.18	20.24	19.57	19.66	10,598,304	-0.80(-3.92%)
Nov 29, 2021	20.64	20.76	20.03	20.46	4,533,927	+0.10(+0.48%)
Nov 26, 2021	20.51	20.52	19.93	20.37	3,322,913	-1.13(-5.24%)
Nov 24, 2021	21.44	21.67	21.24	21.49	3,495,754	-0.04(-0.20%)
Nov 23, 2021	21.52	21.64	21.14	21.54	3,130,339	+0.12(+0.58%)
Nov 22, 2021	21.47	21.74	21.26	21.41	5,344,038	+0.15(+0.70%)
Nov 19, 2021	21.25	21.40	21.07	21.26	3,902,484	-0.34(-1.59%)
Nov 18, 2021	22.06	21.73	21.60	21.61	2,497,378	-0.35(-1.60%)
Nov 17, 2021	22.53	22.56	21.79	21.96	3,809,741	-0.66(-2.92%)
Nov 16, 2021	22.94	23.03	22.59	22.62	2,916,282	-0.37(-1.61%)
Nov 15, 2021	23.16	23.31	22.97	22.99	2,394,673	-0.04(-0.19%)
Nov 12, 2021	22.79	23.12	22.68	23.03	2,562,760	+0.31(+1.36%)
Nov 11, 2021	22.50	22.81	22.40	22.73	1,883,205	+0.25(+1.10%)
Nov 10, 2021	22.73			22.48	2,597,083	-0.27(-1.20%)
Nov 09, 2021	22.75	23.06	22.56	22.75	2,111,965	-0.22(-0.95%)
Nov 08, 2021	22.98	23.14	22.77	22.97	4,143,457	+0.25(+1.08%)
Nov 05, 2021	23.00	23.26	22.62	22.73	3,892,869	+0.04(+0.19%)
Nov 04, 2021	23.08	23.13	22.42	22.68	2,865,265	-0.47(-2.04%)
Nov 03, 2021	22.86	23.31	22.80	23.15	3,156,750	+0.16(+0.68%)
Nov 02, 2021	23.29	23.46	22.76	23.00	4,635,420	-0.21(-0.90%)
Nov 01, 2021	22.42	23.23	22.84	23.21	4,601,169	+0.98(+4.41%)
Oct 29, 2021	22.23	22.63	22.13	22.23	5,768,209	-0.07(-0.31%)
Oct 28, 2021	21.94	22.49	21.79	22.30	4,242,000	+0.48(+2.21%)
Oct 27, 2021	22.37	22.38	21.69	21.82	6,521,493	-0.55(-2.46%)
Oct 26, 2021	21.82			22.37	6,837,742	+0.72(+3.31%)
Oct 25, 2021	21.97	22.03	21.45	21.65	8,682,815	-0.32(-1.47%)
Oct 22, 2021	22.11	22.22	21.76	21.97	3,960,442	+0.10(+0.48%)
Oct 21, 2021	22.17	22.29	21.76	21.87	3,069,311	-0.37(-1.65%)
Oct 20, 2021	21.87	22.28	21.79	22.24	2,539,820	+0.37(+1.68%)
Oct 19, 2021	21.76	21.92	21.36	21.87	3,561,680	+0.24(+1.09%)
Oct 18, 2021	21.79	22.63	21.45	21.63	4,450,139	-0.31(-1.40%)
Oct 15, 2021	22.31	22.45	21.93	21.94	3,977,813	-0.08(-0.36%)
Oct 14, 2021	21.78	22.13	21.46	22.02	2,898,330	+0.62(+2.90%)
Oct 13, 2021	21.15	21.50	20.92	21.40	4,011,903	+0.20(+0.95%)
Oct 12, 2021	21.56	21.62	21.10	21.20	3,038,284	-0.50(-2.30%)
Oct 11, 2021	21.89	22.23	21.61	21.69	3,179,757	-0.20(-0.92%)
Oct 08, 2021	22.08	22.40	21.83	21.90	2,741,976	-0.30(-1.34%)
Oct 07, 2021	22.59	22.62	22.13	22.19	5,974,750	+0.04(+0.16%)
Oct 06, 2021	21.77	22.19	21.51	22.16	5,925,286	-0.04(-0.16%)
Oct 05, 2021	21.25	22.45	21.10	22.19	6,789,883	+1.11(+5.27%)
Oct 04, 2021	21.20	21.61	20.99	21.08	4,794,633	-0.43(-1.99%)
Oct 01, 2021	21.17	21.70	20.95	21.51	3,333,947	+0.42(+1.99%)
Sep 30, 2021	21.55	21.67	21.06	21.09	4,639,619	-0.43(-1.99%)
Sep 29, 2021	21.91	22.02	21.39	21.52	2,903,096	-0.28(-1.28%)
Sep 28, 2021	22.16	22.48	21.78	21.80	5,272,110	-0.56(-2.50%)
Sep 27, 2021	21.84	22.49	21.82	22.36	3,888,248	+0.54(+2.49%)
Sep 24, 2021	21.62	21.86	21.44	21.82	2,887,647	+0.08(+0.36%)
Sep 23, 2021	21.41	22.04	21.41	21.74	3,343,789	+0.49(+2.31%)
Sep 22, 2021	21.21	21.44	21.15	21.25	7,121,184	+0.50(+2.40%)
Sep 21, 2021	21.17	21.22	20.50	20.75	4,232,058	-0.22(-1.04%)
Sep 20, 2021	21.99	22.04	20.63	20.97	10,055,339	-1.99(-8.69%)
Sep 17, 2021	23.22	23.64	22.68	22.96	23,146,074	+1.19(+5.46%)
Sep 16, 2021	22.43	22.54	21.71	21.77	6,429,145	-0.58(-2.58%)
Sep 15, 2021	21.74	22.38	21.62	22.35	3,963,066	+0.52(+2.41%)
Sep 14, 2021	22.16	22.36	21.71	21.83	5,117,644	-0.02(-0.08%)
Sep 13, 2021	21.65	22.07	21.55	21.84	3,716,559	+0.32(+1.50%)
Sep 10, 2021	21.85	21.85	21.37	21.52	2,985,216	-0.16(-0.73%)
Sep 09, 2021	21.48	22.07	21.41	21.68	3,626,813	+0.21(+0.98%)
Sep 08, 2021	21.39	21.59	21.24	21.47	3,763,780	-0.17(-0.81%)
Sep 07, 2021	21.76	21.86	21.47	21.64	7,565,867	-0.12(-0.56%)
Sep 03, 2021	22.04	22.11	21.65	21.76	3,975,050	-0.38(-1.74%)
Sep 02, 2021	22.12	22.50	22.07	22.15	3,914,018	+0.14(+0.64%)

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.