Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	21.17	21.59	21.00	21.51	1,006,034	+0.31(+1.46%)
Nov 27, 2020	21.60	21.78	21.19	21.20	385,000	-0.44(-2.03%)
Nov 25, 2020	21.73	22.05	21.41	21.64	879,300	-0.11(-0.51%)
Nov 24, 2020	22.18	22.24	21.71	21.75	1,014,272	-0.14(-0.64%)
Nov 23, 2020	22.06	22.06	21.49	21.89	964,374	+0.44(+2.05%)
Nov 20, 2020	21.31	21.83	21.17	21.45	864,600	-0.06(-0.28%)
Nov 19, 2020	21.83	21.86	21.15	21.51	1,553,874	-0.43(-1.96%)
Nov 18, 2020	21.50	22.26	21.37	21.94	3,496,988	+0.63(+2.96%)
Nov 17, 2020	21.26	21.65	21.05	21.31	1,315,394	-0.11(-0.51%)
Nov 16, 2020	21.23	21.53	20.99	21.42	1,154,349	+0.44(+2.10%)
Nov 13, 2020	21.05	21.26	20.72	20.98	947,900	+0.19(+0.91%)
Nov 12, 2020	20.67	21.00	20.00	20.79	2,184,925	+0.00(+0.00%)
Nov 11, 2020	20.95	20.95	20.00	20.79	1,317,942	-0.29(-1.38%)
Nov 10, 2020	20.16	21.17	20.16	21.08	2,345,016	+1.06(+5.29%)
Nov 09, 2020	21.15	22.23	20.00	20.02	3,158,499	-0.17(-0.84%)
Nov 06, 2020	19.00	20.37	18.39	20.19	3,711,900	+1.52(+8.14%)
Nov 05, 2020	18.57	18.89	18.48	18.67	1,564,509	+0.23(+1.25%)
Nov 04, 2020	18.52	18.84	18.06	18.44	1,348,799	-0.40(-2.12%)
Nov 03, 2020	18.89	19.24	18.34	18.84	999,562	+0.12(+0.64%)
Nov 02, 2020	18.84	19.30	18.50	18.72	2,520,746	+0.14(+0.75%)
Oct 30, 2020	18.43	18.59	18.18	18.58	2,578,200	+0.03(+0.19%)
Oct 29, 2020	18.24	18.97	17.77	18.55	2,544,960	+0.22(+1.17%)
Oct 28, 2020	18.34	18.61	18.09	18.33	3,599,923	-0.31(-1.66%)
Oct 27, 2020	18.55	18.92	18.38	18.64	2,049,697	+0.20(+1.08%)
Oct 26, 2020	18.33	18.65	18.00	18.44	2,558,829	-0.18(-0.97%)
Oct 23, 2020	18.44	18.75	18.35	18.62	1,324,300	+0.32(+1.75%)
Oct 22, 2020	17.59	18.31	17.59	18.30	1,733,436	+0.80(+4.57%)
Oct 21, 2020	16.98	17.61	16.92	17.50	2,525,764	+0.45(+2.64%)
Oct 20, 2020	17.15	17.28	16.98	17.05	616,683	+0.02(+0.12%)
Oct 19, 2020	17.50	17.52	16.99	17.03	942,140	-0.33(-1.90%)
Oct 16, 2020	17.40	17.61	17.24	17.36	875,700	-0.08(-0.46%)
Oct 15, 2020	17.31	17.59	16.90	17.44	587,346	-0.17(-0.97%)
Oct 14, 2020	17.78	17.82	17.51	17.61	834,265	-0.02(-0.11%)
Oct 13, 2020	17.79	17.89	17.51	17.63	434,279	-0.41(-2.27%)
Oct 12, 2020	17.81	18.26	17.56	18.04	1,396,937	+0.32(+1.81%)
Oct 09, 2020	17.84	17.96	17.54	17.72	760,000	+0.09(+0.51%)
Oct 08, 2020	17.99	17.99	17.43	17.63	817,682	-0.20(-1.12%)
Oct 07, 2020	17.65	17.95	17.65	17.83	1,528,899	+0.40(+2.29%)
Oct 06, 2020	17.59	17.99	17.42	17.43	2,009,867	+0.01(+0.06%)
Oct 05, 2020	17.64	17.94	17.40	17.42	1,254,807	-0.05(-0.29%)
Oct 02, 2020	16.82	17.56	16.74	17.47	1,016,100	+0.31(+1.81%)
Oct 01, 2020	16.86	17.18	16.43	17.16	1,421,600	+0.48(+2.88%)
Sep 30, 2020	16.59	16.95	16.50	16.68	1,126,518	+0.19(+1.15%)
Sep 29, 2020	16.47	16.52	16.06	16.49	779,930	-0.04(-0.24%)
Sep 28, 2020	16.68	16.77	16.36	16.53	844,317	+0.13(+0.79%)
Sep 25, 2020	15.86	16.47	15.86	16.40	1,155,600	+0.39(+2.44%)
Sep 24, 2020	15.92	16.27	15.73	16.01	1,613,395	+0.01(+0.06%)
Sep 23, 2020	16.51	16.74	15.92	16.00	1,387,819	-0.48(-2.91%)
Sep 22, 2020	16.45	16.78	16.29	16.48	2,030,135	-0.02(-0.12%)
Sep 21, 2020	16.62	16.75	16.02	16.50	3,481,383	-0.53(-3.11%)
Sep 18, 2020	17.94	18.05	16.86	17.03	2,493,900	-0.49(-2.80%)
Sep 17, 2020	17.14	17.64	17.02	17.52	1,981,918	+0.12(+0.69%)
Sep 16, 2020	17.26	17.55	17.03	17.40	1,676,573	+0.54(+3.20%)
Sep 15, 2020	17.18	17.22	16.71	16.86	1,051,349	-0.24(-1.40%)
Sep 14, 2020	17.10	17.24	16.88	17.10	720,934	+0.17(+1.00%)
Sep 11, 2020	17.14	17.20	16.73	16.93	938,200	-0.15(-0.88%)
Sep 10, 2020	17.48	17.64	16.97	17.08	1,205,023	-0.22(-1.27%)
Sep 09, 2020	17.37	17.52	17.02	17.30	1,424,497	+0.08(+0.46%)
Sep 08, 2020	17.66	17.88	17.16	17.22	1,665,690	-0.77(-4.28%)
Sep 04, 2020	18.32	18.32	17.63	17.99	1,256,600	-0.01(-0.06%)
Sep 03, 2020	18.49	18.58	17.72	18.00	1,936,068	-0.45(-2.44%)
Sep 02, 2020	18.37	18.59	18.26	18.45	1,383,957	+0.22(+1.21%)

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.