Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	23.30	23.58	23.10	23.24	1,025,238	-0.18(-0.77%)
Nov 29, 2021	24.19	24.55	23.21	23.42	984,018	-0.48(-2.01%)
Nov 26, 2021	24.43	24.66	23.28	23.90	577,953	-1.00(-4.02%)
Nov 24, 2021	24.47	25.48	24.11	24.90	563,642	+0.20(+0.81%)
Nov 23, 2021	26.43	26.44	24.61	24.70	965,435	-1.78(-6.72%)
Nov 22, 2021	26.97	27.14	26.19	26.48	697,271	-0.32(-1.19%)
Nov 19, 2021	28.05	28.53	26.63	26.80	761,118	-1.30(-4.63%)
Nov 18, 2021	29.83	28.24	27.60	28.10	1,005,628	-1.89(-6.30%)
Nov 17, 2021	31.51	31.60	29.60	29.99	744,134	-1.23(-3.94%)
Nov 16, 2021	30.66	31.46	30.39	31.22	864,444	+0.58(+1.89%)
Nov 15, 2021	29.49	30.80	29.28	30.64	1,462,246	+1.15(+3.90%)
Nov 12, 2021	29.26	30.37	29.00	29.49	1,145,508	+0.12(+0.41%)
Nov 11, 2021	27.41	30.12	27.41	29.37	2,201,945	+1.91(+6.96%)
Nov 10, 2021	28.19			27.46	4,248,121	-6.40(-18.90%)
Nov 09, 2021	33.63	34.19	33.12	33.86	1,087,371	+0.63(+1.90%)
Nov 08, 2021	34.46	34.46	33.08	33.23	560,573	-0.71(-2.09%)
Nov 05, 2021	33.97	35.18	33.66	33.94	662,262	+0.35(+1.04%)
Nov 04, 2021	31.48	33.85	31.48	33.59	1,289,332	+2.29(+7.32%)
Nov 03, 2021	30.98	31.88	30.38	31.30	732,591	+0.29(+0.94%)
Nov 02, 2021	32.49	32.49	30.91	31.01	499,185	-1.43(-4.41%)
Nov 01, 2021	31.80	32.87	32.63	32.44	474,560	+0.92(+2.92%)
Oct 29, 2021	31.83		31.01	31.52	613,035	-0.20(-0.63%)
Oct 28, 2021	31.77	32.20	31.50	31.72	547,193	+0.16(+0.51%)
Oct 27, 2021	32.31	32.48	31.56	31.56	402,393	-0.68(-2.11%)
Oct 26, 2021	32.94		31.91	32.24	883,519	-0.54(-1.65%)
Oct 25, 2021	33.30	33.79	32.65	32.78	936,391	-0.46(-1.38%)
Oct 22, 2021	34.99	34.99	33.11	33.24	483,367	-1.42(-4.10%)
Oct 21, 2021	35.34	36.00	34.62	34.66	476,582	-0.52(-1.48%)
Oct 20, 2021	35.27	35.75	34.95	35.18	393,467	+0.08(+0.23%)
Oct 19, 2021	34.28	35.26	34.09	35.10	1,102,034	+0.69(+2.01%)
Oct 18, 2021	34.84	35.15	34.13	34.41	694,142	-0.61(-1.74%)
Oct 15, 2021	35.24	35.62	34.67	35.02	508,797	+0.31(+0.89%)
Oct 14, 2021	33.77	34.96	33.53	34.71	567,986	+1.09(+3.24%)
Oct 13, 2021	33.36	33.92	33.08	33.62	456,277	+0.26(+0.78%)
Oct 12, 2021	32.52	33.56	32.30	33.36	544,005	+0.85(+2.61%)
Oct 11, 2021	33.15	34.18	32.50	32.51	448,967	-1.00(-2.98%)
Oct 08, 2021	33.55	34.74	32.85	33.51	337,837	-0.20(-0.59%)
Oct 07, 2021	34.01	34.39	33.50	33.71	516,319	-0.11(-0.33%)
Oct 06, 2021	33.77	34.43	33.58	33.82	384,863	-0.49(-1.43%)
Oct 05, 2021	34.09	34.91	33.64	34.31	705,940	+0.39(+1.15%)
Oct 04, 2021	35.31	35.31	33.46	33.92	788,465	-1.53(-4.32%)
Oct 01, 2021	36.32	36.52	34.50	35.45	538,976	-0.61(-1.69%)
Sep 30, 2021	35.87	36.59	35.13	36.06	1,331,733	+0.44(+1.24%)
Sep 29, 2021	36.30	36.38	35.16	35.62	594,153	-0.12(-0.34%)
Sep 28, 2021	37.49	37.49	35.49	35.74	736,254	-2.00(-5.30%)
Sep 27, 2021	38.57	38.73	37.68	37.74	370,035	-0.69(-1.80%)
Sep 24, 2021	38.22	39.28	37.97	38.43	267,225	-0.31(-0.80%)
Sep 23, 2021	39.03	39.21	38.45	38.74	392,952	-0.36(-0.92%)
Sep 22, 2021	39.19	39.53	38.45	39.10	572,024	+0.32(+0.83%)
Sep 21, 2021	38.79	39.12	38.36	38.78	376,622	+0.32(+0.83%)
Sep 20, 2021	39.37	39.47	37.91	38.46	679,508	-1.61(-4.02%)
Sep 17, 2021	40.55	40.65	39.70	40.07	1,186,448	-0.21(-0.52%)
Sep 16, 2021	40.91	41.15	39.64	40.28	628,235	-0.76(-1.85%)
Sep 15, 2021	40.11	41.50	39.57	41.04	825,219	+1.02(+2.55%)
Sep 14, 2021	41.50	42.02	39.88	40.02	693,533	-1.24(-3.01%)
Sep 13, 2021	41.45	41.67	40.62	41.26	575,648	-0.09(-0.22%)
Sep 10, 2021	41.23	42.15	40.89	41.35	651,235	+0.21(+0.51%)
Sep 09, 2021	41.02	42.02	41.00	41.14	886,547	+0.05(+0.12%)
Sep 08, 2021	41.51	42.15	40.89	41.09	1,367,557	-0.90(-2.14%)
Sep 07, 2021	41.88	42.91	41.20	41.99	1,493,220	+0.42(+1.01%)
Sep 03, 2021	41.62	42.56	41.49	41.57	731,543	-0.29(-0.69%)
Sep 02, 2021	40.00	42.36	39.77	41.86	3,049,803	+2.90(+7.44%)

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.