Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	17.89	18.27	17.50	17.56	22,795,594	-0.15(-0.84%)
Nov 29, 2021	17.61	17.75	17.45	17.70	19,307,550	+0.00(+0.00%)
Nov 26, 2021	18.09	18.11	17.56	17.70	15,294,625	-0.01(-0.05%)
Nov 24, 2021	17.57	17.84	17.56	17.71	15,181,965	-0.04(-0.21%)
Nov 23, 2021	17.81	17.97	17.64	17.75	14,860,846	-0.33(-1.82%)
Nov 22, 2021	18.11	18.29	17.84	18.08	20,996,002	-0.42(-2.27%)
Nov 19, 2021	18.68	18.92	18.41	18.50	19,554,886	-0.28(-1.51%)
Nov 18, 2021	19.09	18.78	18.72	18.78	16,342,441	-0.39(-2.05%)
Nov 17, 2021	19.00	19.36	18.94	19.17	20,416,636	+0.36(+1.89%)
Nov 16, 2021	19.05	19.23	18.75	18.82	20,018,438	-0.27(-1.44%)
Nov 15, 2021	18.96	19.15	18.82	19.09	17,009,832	+0.14(+0.72%)
Nov 12, 2021	18.73	19.14	18.63	18.96	16,974,774	+0.09(+0.48%)
Nov 11, 2021	19.05	19.10	18.78	18.86	25,811,306	+0.14(+0.73%)
Nov 10, 2021	18.50			18.73	34,717,060	+0.80(+4.49%)
Nov 09, 2021	17.82	17.94	17.60	17.92	15,437,582	+0.13(+0.72%)
Nov 08, 2021	18.05	18.08	17.66	17.80	18,810,512	-0.11(-0.61%)
Nov 05, 2021	17.29	17.90	17.18	17.90	23,081,092	+0.78(+4.53%)
Nov 04, 2021	17.23	17.48	16.99	17.13	21,979,940	+0.12(+0.70%)
Nov 03, 2021	16.63	17.15	16.62	17.01	21,029,866	+0.14(+0.81%)
Nov 02, 2021	16.89	16.89	16.68	16.87	16,183,279	-0.01(-0.05%)
Nov 01, 2021	16.78	17.09	16.81	16.88	17,635,044	+0.10(+0.60%)
Oct 29, 2021	17.02	17.10	16.78	16.78	24,922,942	-0.52(-3.01%)
Oct 28, 2021	17.74	17.79	17.27	17.30	23,057,036	-0.41(-2.32%)
Oct 27, 2021	17.69	17.84	17.63	17.71	11,712,751	-0.04(-0.21%)
Oct 26, 2021	17.78			17.75	13,191,795	-0.11(-0.61%)
Oct 25, 2021	18.05	18.06	17.83	17.86	13,711,936	+0.06(+0.36%)
Oct 22, 2021	17.99	18.32	17.75	17.80	21,719,060	+0.10(+0.57%)
Oct 21, 2021	17.65	17.75	17.55	17.69	10,853,521	-0.05(-0.26%)
Oct 20, 2021	17.75	17.97	17.65	17.74	14,638,642	+0.10(+0.57%)
Oct 19, 2021	17.76	17.80	17.42	17.64	13,960,552	+0.22(+1.26%)
Oct 18, 2021	17.43	17.58	17.27	17.42	12,467,146	-0.05(-0.31%)
Oct 15, 2021	17.51	17.59	17.17	17.48	19,471,372	-0.40(-2.25%)
Oct 14, 2021	17.80	18.03	17.72	17.88	21,727,974	+0.31(+1.77%)
Oct 13, 2021	17.27	17.74	17.25	17.57	26,095,554	+0.52(+3.05%)
Oct 12, 2021	16.89	17.20	16.73	17.05	16,872,944	+0.20(+1.19%)
Oct 11, 2021	17.00	17.11	16.76	16.85	10,170,483	-0.07(-0.43%)
Oct 08, 2021	17.38	17.42	16.91	16.92	17,590,500	-0.06(-0.38%)
Oct 07, 2021	16.76	17.02	16.75	16.98	17,796,460	+0.13(+0.76%)
Oct 06, 2021	16.50	16.86	16.46	16.85	15,155,869	+0.27(+1.65%)
Oct 05, 2021	16.58	16.62	16.27	16.58	19,406,136	-0.07(-0.44%)
Oct 04, 2021	16.43	16.82	16.41	16.65	19,519,724	+0.22(+1.33%)
Oct 01, 2021	16.52	16.52	16.20	16.43	22,594,266	-0.05(-0.33%)
Sep 30, 2021	16.16	16.64	16.12	16.49	24,466,696	+0.43(+2.67%)
Sep 29, 2021	16.48	16.58	16.04	16.06	25,787,400	-0.48(-2.87%)
Sep 28, 2021	16.27	16.55	16.05	16.53	29,161,104	+0.14(+0.84%)
Sep 27, 2021	16.50	16.68	16.33	16.40	22,691,800	-0.07(-0.44%)
Sep 24, 2021	16.53	16.69	16.47	16.47	14,637,079	-0.18(-1.10%)
Sep 23, 2021	16.72	16.79	16.53	16.65	21,590,846	-0.20(-1.19%)
Sep 22, 2021	16.95	17.18	16.81	16.85	18,666,710	-0.04(-0.22%)
Sep 21, 2021	17.17	17.22	16.88	16.89	19,974,524	-0.15(-0.86%)
Sep 20, 2021	16.65	17.04	16.53	17.04	25,276,074	+0.26(+1.58%)
Sep 17, 2021	16.88	16.89	16.68	16.77	25,523,780	-0.14(-0.81%)
Sep 16, 2021	17.34	17.34	16.81	16.91	44,256,780	-0.78(-4.39%)
Sep 15, 2021	17.80	17.97	17.66	17.69	16,451,065	-0.13(-0.72%)
Sep 14, 2021	17.93	18.11	17.77	17.81	17,642,256	+0.03(+0.15%)
Sep 13, 2021	17.71	17.99	17.57	17.79	17,378,002	+0.11(+0.62%)
Sep 10, 2021	17.99	18.05	17.68	17.68	16,047,355	-0.31(-1.73%)
Sep 09, 2021	18.28	18.28	17.92	17.99	17,666,096	-0.16(-0.86%)
Sep 08, 2021	18.11	18.25	17.91	18.14	21,681,656	+0.01(+0.05%)
Sep 07, 2021	18.41	18.42	18.02	18.13	22,024,786	-0.41(-2.22%)
Sep 03, 2021	18.43	18.74	18.32	18.54	22,157,584	+0.39(+2.16%)
Sep 02, 2021	18.11	18.18	17.98	18.15	14,448,657	+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.