Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	17.97	18.01	17.71	17.71	5,402	-0.11(-0.64%)
Nov 29, 2021	17.87	17.87	17.83	17.83	3,605	-0.01(-0.08%)
Nov 26, 2021	17.98	17.98	17.84	17.84	14,250	-0.04(-0.20%)
Nov 24, 2021	17.82	17.88	17.82	17.88	10,093	-0.02(-0.14%)
Nov 23, 2021	17.90	17.91	17.84	17.90	22,850	-0.15(-0.83%)
Nov 22, 2021	18.17	18.18	18.03	18.05	7,425	-0.41(-2.22%)
Nov 19, 2021	18.60	18.60	18.45	18.46	13,291	-0.15(-0.81%)
Nov 18, 2021	18.64	18.61	18.61	18.61	7,441	-0.05(-0.27%)
Nov 17, 2021	18.65	18.66	18.64	18.66	2,009	+0.15(+0.81%)
Nov 16, 2021	18.59	18.63	18.51	18.51	11,135	-0.11(-0.62%)
Nov 15, 2021	18.63	18.66	18.59	18.62	14,177	-0.04(-0.19%)
Nov 12, 2021	18.64	18.67	18.64	18.66	6,023	+0.04(+0.19%)
Nov 11, 2021	18.61	18.62	18.59	18.62	11,871	+0.11(+0.62%)
Nov 10, 2021	18.56			18.51	21,253	+0.20(+1.06%)
Nov 09, 2021	18.28	18.32	18.23	18.32	21,834	+0.08(+0.41%)
Nov 08, 2021	18.26	18.26	18.23	18.24	9,961	+0.07(+0.39%)
Nov 05, 2021	17.97	18.17	17.97	18.17	23,007	+0.23(+1.28%)
Nov 04, 2021	17.97	17.97	17.91	17.94	2,854	+0.21(+1.21%)
Nov 03, 2021	17.69	17.73	17.63	17.73	3,328	-0.15(-0.82%)
Nov 02, 2021	17.90	17.92	17.87	17.87	49,102	-0.04(-0.21%)
Nov 01, 2021	17.89	17.95	17.82	17.91	659,718	+0.09(+0.51%)
Oct 29, 2021	17.83	17.84	17.73	17.82	16,778	-0.16(-0.89%)
Oct 28, 2021	18.01	18.03	17.93	17.98	954,915	+0.01(+0.06%)
Oct 27, 2021	17.90	17.98	17.90	17.97	2,163	+0.03(+0.19%)
Oct 26, 2021	17.97			17.93	5,390	-0.12(-0.69%)
Oct 25, 2021	18.05	18.09	18.05	18.06	43,316	+0.12(+0.65%)
Oct 22, 2021	18.07	18.12	17.93	17.94	20,131	+0.10(+0.56%)
Oct 21, 2021	17.83	17.84	17.80	17.84	8,481	-0.00(-0.02%)
Oct 20, 2021	17.79	17.87	17.79	17.85	8,964	+0.15(+0.84%)
Oct 19, 2021	17.82	17.82	17.67	17.70	7,333	+0.07(+0.40%)
Oct 18, 2021	17.69	17.69	17.63	17.63	5,035,470	-0.05(-0.28%)
Oct 15, 2021	17.70	17.75	17.68	17.68	5,606,882	-0.29(-1.61%)
Oct 14, 2021	17.98	17.99	17.95	17.97	4,668	+0.05(+0.30%)
Oct 13, 2021	17.92	17.92	17.92	17.92	622	+0.30(+1.68%)
Oct 12, 2021	17.60	17.69	17.59	17.62	12,958	+0.08(+0.46%)
Oct 11, 2021	17.55	17.57	17.54	17.54	2,063	-0.03(-0.15%)
Oct 08, 2021	17.59	17.59	17.57	17.57	1,951	+0.02(+0.09%)
Oct 07, 2021	17.55	17.56	17.55	17.55	4,181	-0.09(-0.51%)
Oct 06, 2021	17.57	17.65	17.57	17.64	22,327	+0.04(+0.23%)
Oct 05, 2021	17.54	17.62	17.50	17.60	28,764	-0.08(-0.44%)
Oct 04, 2021	17.61	17.68	17.61	17.68	8,478	+0.08(+0.47%)
Oct 01, 2021	17.57	17.64	17.56	17.60	72,176	+0.04(+0.24%)
Sep 30, 2021	17.40	17.62	17.36	17.55	33,788	+0.30(+1.76%)
Sep 29, 2021	17.31	17.31	17.21	17.25	608,945	-0.08(-0.46%)
Sep 28, 2021	17.40	17.40	17.35	17.33	762	-0.17(-0.94%)
Sep 27, 2021	17.51	17.51	17.50	17.50	1,562	+0.03(+0.17%)
Sep 24, 2021	17.46	17.53	17.44	17.46	21,403	-0.01(-0.06%)
Sep 23, 2021	17.50	17.54	17.46	17.48	6,101	-0.20(-1.16%)
Sep 22, 2021	17.77	17.85	17.66	17.68	36,256	-0.07(-0.38%)
Sep 21, 2021	17.72	17.81	17.70	17.75	95,879	+0.10(+0.59%)
Sep 20, 2021	17.57	17.66	17.57	17.64	93,356	+0.13(+0.73%)
Sep 17, 2021	17.51	17.56	17.47	17.52	245,368	-0.03(-0.16%)
Sep 16, 2021	17.58	17.58	17.46	17.54	11,164	-0.39(-2.18%)
Sep 15, 2021	17.99	17.99	17.91	17.93	480,619	-0.11(-0.63%)
Sep 14, 2021	17.93	18.07	17.93	18.05	5,333	+0.11(+0.63%)
Sep 13, 2021	17.91	17.98	17.91	17.93	426,549	+0.06(+0.34%)
Sep 10, 2021	17.95	17.95	17.88	17.88	7,703	-0.08(-0.46%)
Sep 09, 2021	17.96	17.99	17.84	17.96	10,960	+0.07(+0.38%)
Sep 08, 2021	17.94	17.94	17.84	17.89	40,344	-0.04(-0.24%)
Sep 07, 2021	18.13	18.14	17.93	17.93	34,794	-0.36(-1.94%)
Sep 03, 2021	18.24	18.32	18.24	18.29	7,479	+0.19(+1.07%)
Sep 02, 2021	18.11	18.12	18.07	18.09	8,222	-0.04(-0.20%)

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.