Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	17.90	18.28	17.51	17.57	22,776,164	-0.15(-0.84%)
Nov 29, 2021	17.63	17.77	17.47	17.72	19,291,094	-0.00(-0.00%)
Nov 26, 2021	18.10	18.13	17.57	17.72	15,281,588	-0.01(-0.05%)
Nov 24, 2021	17.58	17.86	17.58	17.73	15,169,024	-0.04(-0.21%)
Nov 23, 2021	17.83	17.98	17.66	17.76	14,848,179	-0.33(-1.82%)
Nov 22, 2021	18.12	18.31	17.86	18.09	20,978,106	-0.42(-2.27%)
Nov 19, 2021	18.70	18.94	18.42	18.51	19,538,218	-0.28(-1.51%)
Nov 18, 2021	19.11	18.80	18.73	18.80	16,328,511	-0.39(-2.05%)
Nov 17, 2021	19.02	19.37	18.95	19.19	20,399,234	+0.36(+1.89%)
Nov 16, 2021	19.06	19.25	18.76	18.83	20,001,376	-0.27(-1.44%)
Nov 15, 2021	18.97	19.16	18.83	19.11	16,995,334	+0.14(+0.72%)
Nov 12, 2021	18.74	19.15	18.64	18.97	16,960,306	+0.09(+0.48%)
Nov 11, 2021	19.06	19.12	18.80	18.88	25,789,306	+0.14(+0.73%)
Nov 10, 2021	18.51			18.74	34,687,468	+0.80(+4.49%)
Nov 09, 2021	17.84	17.96	17.62	17.94	15,424,423	+0.13(+0.72%)
Nov 08, 2021	18.07	18.10	17.68	17.81	18,794,480	-0.11(-0.61%)
Nov 05, 2021	17.31	17.92	17.20	17.92	23,061,418	+0.78(+4.53%)
Nov 04, 2021	17.24	17.49	17.01	17.14	21,961,204	+0.12(+0.70%)
Nov 03, 2021	16.64	17.16	16.63	17.02	21,011,942	+0.14(+0.81%)
Nov 02, 2021	16.91	16.91	16.70	16.89	16,169,485	-0.01(-0.05%)
Nov 01, 2021	16.80	17.11	16.82	16.90	17,620,012	+0.10(+0.60%)
Oct 29, 2021	17.03	17.12	16.80	16.80	24,901,698	-0.52(-3.01%)
Oct 28, 2021	17.76	17.80	17.28	17.32	23,037,382	-0.41(-2.32%)
Oct 27, 2021	17.71	17.86	17.65	17.73	11,702,767	-0.04(-0.21%)
Oct 26, 2021	17.79			17.76	13,180,550	-0.11(-0.61%)
Oct 25, 2021	18.07	18.08	17.85	17.87	13,700,248	+0.06(+0.36%)
Oct 22, 2021	18.00	18.33	17.76	17.81	21,700,548	+0.10(+0.57%)
Oct 21, 2021	17.66	17.76	17.56	17.71	10,844,269	-0.05(-0.26%)
Oct 20, 2021	17.76	17.98	17.67	17.76	14,626,165	+0.10(+0.57%)
Oct 19, 2021	17.77	17.82	17.44	17.66	13,948,652	+0.22(+1.26%)
Oct 18, 2021	17.44	17.59	17.28	17.44	12,456,519	-0.05(-0.31%)
Oct 15, 2021	17.53	17.60	17.19	17.49	19,454,776	-0.40(-2.25%)
Oct 14, 2021	17.82	18.05	17.73	17.89	21,709,452	+0.31(+1.77%)
Oct 13, 2021	17.29	17.76	17.26	17.58	26,073,310	+0.52(+3.05%)
Oct 12, 2021	16.91	17.22	16.74	17.06	16,858,562	+0.20(+1.19%)
Oct 11, 2021	17.02	17.12	16.78	16.86	10,161,814	-0.07(-0.43%)
Oct 08, 2021	17.40	17.44	16.92	16.93	17,575,506	-0.06(-0.38%)
Oct 07, 2021	16.78	17.03	16.77	17.00	17,781,290	+0.13(+0.76%)
Oct 06, 2021	16.51	16.88	16.47	16.87	15,142,950	+0.27(+1.65%)
Oct 05, 2021	16.59	16.63	16.28	16.59	19,389,596	-0.07(-0.44%)
Oct 04, 2021	16.45	16.83	16.42	16.67	19,503,086	+0.22(+1.33%)
Oct 01, 2021	16.53	16.53	16.21	16.45	22,575,006	-0.05(-0.33%)
Sep 30, 2021	16.17	16.66	16.14	16.50	24,445,840	+0.43(+2.67%)
Sep 29, 2021	16.49	16.59	16.05	16.07	25,765,418	-0.48(-2.87%)
Sep 28, 2021	16.28	16.57	16.06	16.55	29,136,246	+0.14(+0.84%)
Sep 27, 2021	16.51	16.69	16.35	16.41	22,672,458	-0.07(-0.44%)
Sep 24, 2021	16.54	16.70	16.48	16.48	14,624,603	-0.18(-1.10%)
Sep 23, 2021	16.73	16.80	16.54	16.67	21,572,442	-0.20(-1.19%)
Sep 22, 2021	16.96	17.20	16.83	16.87	18,650,800	-0.04(-0.22%)
Sep 21, 2021	17.19	17.23	16.90	16.91	19,957,498	-0.15(-0.86%)
Sep 20, 2021	16.67	17.05	16.54	17.05	25,254,528	+0.27(+1.58%)
Sep 17, 2021	16.90	16.91	16.70	16.79	25,502,024	-0.14(-0.81%)
Sep 16, 2021	17.35	17.35	16.82	16.92	44,219,056	-0.78(-4.39%)
Sep 15, 2021	17.81	17.98	17.67	17.70	16,437,043	-0.13(-0.72%)
Sep 14, 2021	17.95	18.12	17.78	17.83	17,627,218	+0.03(+0.15%)
Sep 13, 2021	17.73	18.00	17.58	17.80	17,363,190	+0.11(+0.62%)
Sep 10, 2021	18.00	18.07	17.69	17.69	16,033,676	-0.31(-1.73%)
Sep 09, 2021	18.30	18.30	17.94	18.00	17,651,038	-0.16(-0.86%)
Sep 08, 2021	18.12	18.27	17.93	18.16	21,663,174	+0.01(+0.05%)
Sep 07, 2021	18.42	18.43	18.04	18.15	22,006,014	-0.41(-2.22%)
Sep 03, 2021	18.45	18.75	18.33	18.56	22,138,696	+0.39(+2.16%)
Sep 02, 2021	18.13	18.19	18.00	18.17	14,436,341	+0.05(+0.30%)

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.