Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	17.90	18.48	17.90	18.42	6,950,717	+0.44(+2.43%)
Nov 29, 2021	17.68	18.01	17.64	17.98	2,318,772	+0.39(+2.20%)
Nov 26, 2021	17.88	17.96	17.46	17.60	601,888	-0.54(-2.99%)
Nov 24, 2021	17.59	18.23	17.56	18.14	1,484,267	+0.45(+2.52%)
Nov 23, 2021	17.77	18.11	17.45	17.69	2,983,186	-0.13(-0.71%)
Nov 22, 2021	18.39	18.44	17.61	17.82	1,923,741	-0.57(-3.11%)
Nov 19, 2021	18.92	19.03	18.10	18.39	3,622,516	-0.60(-3.16%)
Nov 18, 2021	19.39	18.98	18.86	18.99	1,935,980	-0.38(-1.95%)
Nov 17, 2021	18.81	19.41	18.61	19.37	3,519,992	+0.47(+2.46%)
Nov 16, 2021	19.70	19.81	18.52	18.91	6,182,220	-0.73(-3.70%)
Nov 15, 2021	19.70	19.71	19.29	19.63	1,604,346	+0.00(+0.00%)
Nov 12, 2021	18.69	19.64	18.55	19.63	4,410,232	+0.97(+5.19%)
Nov 11, 2021	18.76	18.86	18.53	18.66	2,124,631	-0.09(-0.47%)
Nov 10, 2021	18.83		18.59	18.75	2,965,794	-0.16(-0.82%)
Nov 09, 2021	18.60	18.93	18.55	18.91	1,856,424	+0.40(+2.15%)
Nov 08, 2021	18.45	18.61	18.40	18.51	1,689,963	+0.04(+0.21%)
Nov 05, 2021	18.97	18.97	17.95	18.47	4,612,789	-0.82(-4.27%)
Nov 04, 2021	19.27	20.50	19.12	19.29	5,937,544	+1.20(+6.65%)
Nov 03, 2021	18.01	18.15	17.85	18.09	1,363,479	+0.01(+0.05%)
Nov 02, 2021	18.50	18.50	18.00	18.08	1,036,147	-0.34(-1.84%)
Nov 01, 2021	18.37	18.43	18.24	18.42	871,780	+0.16(+0.85%)
Oct 29, 2021	18.04	18.30	18.03	18.27	1,519,995	+0.29(+1.62%)
Oct 28, 2021	17.93	18.10	17.88	17.97	1,135,747	+0.05(+0.27%)
Oct 27, 2021	17.89	18.16	17.84	17.93	991,763	-0.02(-0.11%)
Oct 26, 2021	18.31		17.95	17.95	900,388	-0.19(-1.07%)
Oct 25, 2021	17.93	18.17	17.75	18.14	1,390,286	+0.13(+0.70%)
Oct 22, 2021	18.20	18.33	18.01	18.01	876,214	-0.16(-0.85%)
Oct 21, 2021	17.94	18.21	17.88	18.17	1,203,440	+0.25(+1.41%)
Oct 20, 2021	17.94	18.07	17.82	17.92	557,790	-0.04(-0.22%)
Oct 19, 2021	18.17	18.27	17.87	17.95	760,084	-0.13(-0.70%)
Oct 18, 2021	17.70	18.20	17.62	18.08	2,153,272	+0.28(+1.58%)
Oct 15, 2021	18.15	18.20	17.75	17.80	931,427	-0.33(-1.82%)
Oct 14, 2021	17.79	18.24	17.71	18.13	1,359,901	+0.46(+2.58%)
Oct 13, 2021	17.69	17.78	17.38	17.67	788,955	+0.01(+0.05%)
Oct 12, 2021	18.40	18.47	17.65	17.66	2,303,211	-0.77(-4.16%)
Oct 11, 2021	18.77	18.89	18.40	18.43	2,946,792	-0.39(-2.06%)
Oct 08, 2021	18.61	19.00	18.50	18.82	2,718,287	+0.24(+1.30%)
Oct 07, 2021	18.47	18.67	18.45	18.58	2,965,963	+0.16(+0.84%)
Oct 06, 2021	17.66	18.44	17.63	18.42	4,078,667	+0.76(+4.28%)
Oct 05, 2021	17.44	17.67	17.34	17.66	3,240,379	+0.32(+1.84%)
Oct 04, 2021	17.01	17.38	17.01	17.34	2,992,591	+0.29(+1.71%)
Oct 01, 2021	16.38	17.07	16.25	17.05	1,953,532	+0.76(+4.64%)
Sep 30, 2021	16.19	16.43	16.10	16.30	962,376	+0.11(+0.66%)
Sep 29, 2021	16.49	16.57	16.12	16.19	1,461,326	-0.27(-1.65%)
Sep 28, 2021	16.59	16.68	16.26	16.46	2,952,031	-0.27(-1.62%)
Sep 27, 2021	16.77	17.10	16.58	16.73	5,794,463	+0.06(+0.35%)
Sep 24, 2021	16.29	16.83	16.18	16.68	3,399,981	+0.40(+2.44%)
Sep 23, 2021	16.37	16.42	16.22	16.28	1,024,923	+0.01(+0.06%)
Sep 22, 2021	16.33	16.44	16.19	16.27	754,663	-0.06(-0.36%)
Sep 21, 2021	16.50	16.61	16.30	16.33	2,152,218	-0.09(-0.53%)
Sep 20, 2021	16.80	16.90	16.18	16.41	2,159,141	-0.61(-3.59%)
Sep 17, 2021	16.99	17.25	16.70	17.02	2,484,538	+0.01(+0.06%)
Sep 16, 2021	16.75	17.04	16.71	17.01	1,399,892	+0.22(+1.33%)
Sep 15, 2021	17.05	17.21	16.72	16.79	2,135,019	-0.25(-1.48%)
Sep 14, 2021	17.28	17.28	17.00	17.04	1,078,271	-0.24(-1.40%)
Sep 13, 2021	17.32	17.36	17.12	17.29	1,151,638	+0.03(+0.17%)
Sep 10, 2021	17.62	17.65	17.22	17.26	942,209	-0.40(-2.25%)
Sep 09, 2021	17.64	17.64	17.60	17.65	1,167,880	-0.11(-0.60%)
Sep 08, 2021	17.72	17.83	17.58	17.76	741,549	+0.04(+0.22%)
Sep 07, 2021	17.83	17.87	17.63	17.72	1,074,904	-0.21(-1.19%)
Sep 03, 2021	18.14	18.24	17.94	17.94	644,579	-0.24(-1.33%)
Sep 02, 2021	18.11	18.37	18.10	18.18	729,024	+0.04(+0.21%)

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.