Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	16.07	16.58	15.00	15.60	18,302,636	-0.64(-3.94%)
Nov 29, 2021	16.48	16.90	15.74	16.24	10,959,464	-0.10(-0.61%)
Nov 26, 2021	16.60	17.18	16.19	16.34	7,821,902	-0.73(-4.28%)
Nov 24, 2021	17.23	17.65	16.91	17.07	13,128,681	-0.50(-2.85%)
Nov 23, 2021	17.07	17.77	16.72	17.57	13,610,236	+0.52(+3.05%)
Nov 22, 2021	19.03	19.05	16.51	17.05	18,701,454	-2.08(-10.87%)
Nov 19, 2021	19.29	20.29	19.12	19.13	13,582,615	-0.10(-0.52%)
Nov 18, 2021	21.11	19.49	19.07	19.23	21,369,592	-1.47(-7.10%)
Nov 17, 2021	26.19	26.64	20.67	20.70	40,428,836	-10.96(-34.62%)
Nov 16, 2021	31.60	31.90	31.14	31.66	6,579,687	+0.35(+1.12%)
Nov 15, 2021	30.27	31.47	30.10	31.31	5,361,675	+1.10(+3.64%)
Nov 12, 2021	29.50	31.14	29.32	30.21	3,436,978	+1.46(+5.08%)
Nov 11, 2021	29.43	29.84	28.72	28.75	2,395,071	+0.17(+0.59%)
Nov 10, 2021	29.16		28.40	28.58	2,687,151	-0.99(-3.35%)
Nov 09, 2021	30.50	30.66	29.21	29.57	2,564,679	-0.77(-2.54%)
Nov 08, 2021	30.53	30.75	29.92	30.34	2,832,507	+0.00(+0.00%)
Nov 05, 2021	31.38	31.55	29.85	30.34	4,609,362	-0.65(-2.10%)
Nov 04, 2021	32.00	32.25	30.74	30.99	3,743,093	-0.81(-2.55%)
Nov 03, 2021	32.16	32.29	31.31	31.80	3,875,800	-0.25(-0.78%)
Nov 02, 2021	33.51	33.82	31.93	32.05	2,961,120	-1.84(-5.43%)
Nov 01, 2021	34.00	34.79	33.72	33.89	2,709,317	+0.03(+0.09%)
Oct 29, 2021	34.50	34.87	33.70	33.86	2,611,014	-0.75(-2.17%)
Oct 28, 2021	34.02			34.61	3,896,292	+0.80(+2.37%)
Oct 27, 2021	36.35	36.35	32.72	33.81	9,003,666	-2.64(-7.24%)
Oct 26, 2021	38.24			36.45	2,404,815	-1.30(-3.44%)
Oct 25, 2021	37.23			37.75	2,168,484	+0.91(+2.47%)
Oct 22, 2021	38.47		36.15	36.84	4,083,332	-2.06(-5.30%)
Oct 21, 2021	39.05	40.04	38.70	38.90	7,112,967	-0.56(-1.42%)
Oct 20, 2021	37.77	39.54	37.71	39.46	5,621,686	+1.92(+5.11%)
Oct 19, 2021	37.16	37.75	36.16	37.54	2,898,795	+0.36(+0.97%)
Oct 18, 2021	37.63	37.62	35.87	37.18	4,990,347	-0.13(-0.35%)
Oct 15, 2021	33.67	38.24	33.59	37.31	10,720,092	+3.75(+11.17%)
Oct 14, 2021	32.52	33.73	32.41	33.56	3,460,709	+1.51(+4.71%)
Oct 13, 2021	31.99	32.29	31.12	32.05	2,051,795	+0.48(+1.52%)
Oct 12, 2021	31.00	31.81	30.82	31.57	4,051,037	+0.70(+2.27%)
Oct 11, 2021	32.72	33.00	30.71	30.87	4,673,230	-2.27(-6.85%)
Oct 08, 2021	34.36	34.64	32.44	33.14	4,486,514	-1.12(-3.27%)
Oct 07, 2021	33.47	34.74	33.47	34.26	2,843,136	+1.16(+3.50%)
Oct 06, 2021	32.80	33.62	32.16	33.10	3,144,799	-0.40(-1.19%)
Oct 05, 2021	33.33	34.42	32.72	33.50	3,061,946	+0.35(+1.06%)
Oct 04, 2021	35.21	35.24	32.97	33.15	3,081,240	-2.26(-6.38%)
Oct 01, 2021	34.95	35.68	34.40	35.41	2,459,400	+0.69(+1.99%)
Sep 30, 2021	34.80	35.37	34.28	34.72	2,255,502	+0.04(+0.12%)
Sep 29, 2021	36.51	36.55	34.56	34.68	3,977,327	-1.63(-4.49%)
Sep 28, 2021	37.59	37.96	36.05	36.31	3,985,161	-1.96(-5.12%)
Sep 27, 2021	39.66	39.74	38.21	38.27	2,976,813	-1.74(-4.35%)
Sep 24, 2021	39.69	40.88	38.87	40.01	5,310,736	-0.15(-0.37%)
Sep 23, 2021	40.56	40.71	39.92	40.16	2,255,230	-0.08(-0.20%)
Sep 22, 2021	40.41	41.18	40.16	40.24	2,335,705	+0.09(+0.22%)
Sep 21, 2021	40.73	40.89	39.32	40.15	2,686,247	-0.30(-0.74%)
Sep 20, 2021	40.21	40.92	40.05	40.45	2,628,091	-1.29(-3.09%)
Sep 17, 2021	41.09	41.77	40.63	41.74	3,887,816	+0.84(+2.05%)
Sep 16, 2021	40.36	41.24	40.12	40.90	1,649,977	+0.06(+0.15%)
Sep 15, 2021	41.67	41.79	40.38	40.84	3,463,256	-0.88(-2.11%)
Sep 14, 2021	43.72	43.98	41.47	41.72	4,325,306	-1.60(-3.69%)
Sep 13, 2021	43.51	44.12	42.17	43.32	3,060,764	-0.05(-0.12%)
Sep 10, 2021	44.55	44.89	43.32	43.37	4,372,713	-0.54(-1.23%)
Sep 09, 2021	42.69	44.19	42.68	43.91	3,949,594	+1.06(+2.47%)
Sep 08, 2021	44.84	44.87	42.45	42.85	6,112,723	-1.98(-4.42%)
Sep 07, 2021	45.00	45.20	44.62	44.83	3,847,633	+0.20(+0.45%)
Sep 03, 2021	45.01	45.74	44.22	44.63	4,765,212	+0.02(+0.04%)
Sep 02, 2021	47.82	47.82	44.55	44.61	8,204,330	-3.19(-6.67%)

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.