Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	19.92	19.94	19.71	19.86	18,223,916	-0.34(-1.71%)
Nov 29, 2021	20.49	20.58	19.96	20.20	8,675,630	+0.11(+0.55%)
Nov 26, 2021	20.35	20.35	19.69	20.09	9,642,030	-0.93(-4.42%)
Nov 24, 2021	21.04	21.22	20.91	21.02	5,828,541	-0.01(-0.04%)
Nov 23, 2021	20.92	21.08	20.77	21.03	5,579,438	+0.30(+1.44%)
Nov 22, 2021	20.81	21.09	20.53	20.73	7,055,461	+0.23(+1.11%)
Nov 19, 2021	20.47	20.72	20.23	20.50	8,601,413	-0.26(-1.27%)
Nov 18, 2021	20.80	20.81	20.73	20.77	6,587,686	-0.04(-0.17%)
Nov 17, 2021	20.97	21.04	20.70	20.80	4,596,999	-0.18(-0.88%)
Nov 16, 2021	21.02	21.12	20.87	20.98	4,661,361	+0.00(+0.00%)
Nov 15, 2021	21.23	21.27	20.87	20.98	8,324,442	-0.15(-0.71%)
Nov 12, 2021	21.19	21.37	20.96	21.13	7,399,531	-0.10(-0.45%)
Nov 11, 2021	20.93	21.37	20.93	21.23	7,727,228	+0.26(+1.26%)
Nov 10, 2021	20.84			20.97	7,966,557	+0.17(+0.80%)
Nov 09, 2021	20.55	20.83	20.49	20.80	7,542,419	+0.01(+0.04%)
Nov 08, 2021	20.90	21.04	20.62	20.79	7,944,712	+0.02(+0.08%)
Nov 05, 2021	20.88	20.99	20.63	20.77	5,800,337	+0.13(+0.64%)
Nov 04, 2021	20.94	20.99	20.43	20.64	7,018,794	-0.37(-1.75%)
Nov 03, 2021	20.52	21.13	20.45	21.01	7,464,126	+0.37(+1.79%)
Nov 02, 2021	20.66	20.80	20.57	20.64	5,640,678	-0.07(-0.34%)
Nov 01, 2021	20.62	20.76	20.65	20.71	4,480,447	+0.30(+1.46%)
Oct 29, 2021	20.64	20.65	20.40	20.41	5,948,649	-0.20(-0.98%)
Oct 28, 2021	20.50	20.66	20.45	20.62	5,572,676	+0.18(+0.90%)
Oct 27, 2021	20.84	20.97	20.42	20.43	8,501,703	-0.53(-2.51%)
Oct 26, 2021	21.16			20.96	6,872,640	-0.16(-0.75%)
Oct 25, 2021	21.20	21.25	21.03	21.12	6,298,108	+0.03(+0.13%)
Oct 22, 2021	21.05	21.32	20.99	21.09	8,829,642	+0.23(+1.09%)
Oct 21, 2021	21.05	21.55	20.68	20.86	11,277,708	+0.05(+0.25%)
Oct 20, 2021	20.23	20.85	20.19	20.81	12,081,505	+0.46(+2.24%)
Oct 19, 2021	20.31	20.39	20.14	20.35	7,911,370	+0.14(+0.69%)
Oct 18, 2021	20.18	20.48	20.18	20.21	7,744,129	+0.02(+0.09%)
Oct 15, 2021	20.60	20.66	20.09	20.20	10,731,847	-0.17(-0.82%)
Oct 14, 2021	20.17	20.39	19.96	20.36	10,205,262	+0.46(+2.34%)
Oct 13, 2021	19.91	20.02	19.44	19.90	8,721,775	-0.15(-0.74%)
Oct 12, 2021	19.97	20.19	19.87	20.05	7,911,089	+0.00(+0.00%)
Oct 11, 2021	20.31	20.43	20.02	20.05	6,474,496	-0.11(-0.52%)
Oct 08, 2021	19.86	20.24	19.81	20.15	14,257,088	+0.24(+1.19%)
Oct 07, 2021	20.01	20.17	19.75	19.91	11,498,999	+0.06(+0.31%)
Oct 06, 2021	19.74	19.89	19.41	19.85	8,853,773	-0.06(-0.31%)
Oct 05, 2021	19.84	20.08	19.63	19.91	8,006,029	+0.25(+1.29%)
Oct 04, 2021	19.62	20.03	19.55	19.66	9,383,117	+0.06(+0.31%)
Oct 01, 2021	19.13	19.73	19.11	19.60	10,756,025	+0.63(+3.33%)
Sep 30, 2021	19.39	19.46	18.97	18.97	8,790,262	-0.32(-1.68%)
Sep 29, 2021	19.14	19.36	19.00	19.29	6,854,217	+0.21(+1.10%)
Sep 28, 2021	19.28	19.39	19.04	19.08	9,520,784	-0.06(-0.32%)
Sep 27, 2021	18.83	19.23	18.77	19.14	9,958,090	+0.60(+3.22%)
Sep 24, 2021	18.43	18.72	18.40	18.55	6,573,762	+0.15(+0.81%)
Sep 23, 2021	18.05	18.55	17.98	18.40	9,993,576	+0.58(+3.25%)
Sep 22, 2021	17.76	18.01	17.70	17.82	8,161,446	+0.33(+1.91%)
Sep 21, 2021	17.73	17.76	17.37	17.48	9,484,093	-0.11(-0.65%)
Sep 20, 2021	17.68	17.71	17.26	17.60	13,744,009	-0.61(-3.37%)
Sep 17, 2021	18.34	18.58	18.15	18.21	16,004,417	-0.11(-0.62%)
Sep 16, 2021	18.36	18.62	18.29	18.33	10,704,095	-0.10(-0.52%)
Sep 15, 2021	18.18	18.55	18.16	18.42	12,776,148	+0.35(+1.94%)
Sep 14, 2021	18.21	18.37	17.95	18.07	15,163,286	-0.11(-0.58%)
Sep 13, 2021	17.66	18.21	17.56	18.18	15,169,386	+0.75(+4.28%)
Sep 10, 2021	17.63	17.68	17.41	17.43	7,559,038	-0.09(-0.50%)
Sep 09, 2021	17.28	17.69	17.20	17.52	5,554,343	+0.20(+1.17%)
Sep 08, 2021	17.49	17.60	17.28	17.32	5,797,211	-0.26(-1.50%)
Sep 07, 2021	17.64	17.89	17.57	17.58	6,788,862	-0.01(-0.05%)
Sep 03, 2021	17.66	18.52	17.46	17.59	6,896,418	-0.06(-0.35%)
Sep 02, 2021	17.54	17.83	17.48	17.65	6,447,320	+0.10(+0.55%)

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.