Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	17.91	18.49	17.91	18.43	6,946,744	+0.44(+2.43%)
Nov 29, 2021	17.69	18.02	17.65	17.99	2,317,447	+0.39(+2.20%)
Nov 26, 2021	17.89	17.97	17.47	17.61	601,544	-0.54(-2.99%)
Nov 24, 2021	17.60	18.24	17.57	18.15	1,483,419	+0.45(+2.52%)
Nov 23, 2021	17.78	18.12	17.46	17.70	2,981,480	-0.13(-0.71%)
Nov 22, 2021	18.40	18.45	17.62	17.83	1,922,642	-0.57(-3.11%)
Nov 19, 2021	18.94	19.04	18.11	18.40	3,620,446	-0.60(-3.16%)
Nov 18, 2021	19.40	18.99	18.87	19.00	1,934,873	-0.38(-1.95%)
Nov 17, 2021	18.82	19.43	18.62	19.38	3,517,980	+0.47(+2.46%)
Nov 16, 2021	19.71	19.82	18.53	18.92	6,178,686	-0.73(-3.70%)
Nov 15, 2021	19.71	19.72	19.30	19.64	1,603,429	+0.00(+0.00%)
Nov 12, 2021	18.70	19.65	18.56	19.64	4,407,711	+0.97(+5.19%)
Nov 11, 2021	18.77	18.87	18.54	18.67	2,123,417	-0.09(-0.47%)
Nov 10, 2021	18.84		18.60	18.76	2,964,099	-0.16(-0.82%)
Nov 09, 2021	18.62	18.94	18.56	18.92	1,855,363	+0.40(+2.15%)
Nov 08, 2021	18.46	18.62	18.41	18.52	1,688,997	+0.04(+0.21%)
Nov 05, 2021	18.98	18.98	17.97	18.48	4,610,152	-0.82(-4.27%)
Nov 04, 2021	19.28	20.52	19.13	19.30	5,934,150	+1.20(+6.65%)
Nov 03, 2021	18.02	18.16	17.86	18.10	1,362,700	+0.01(+0.05%)
Nov 02, 2021	18.51	18.51	18.01	18.09	1,035,555	-0.34(-1.84%)
Nov 01, 2021	18.38	18.44	18.25	18.43	871,282	+0.16(+0.85%)
Oct 29, 2021	18.05	18.31	18.04	18.28	1,519,126	+0.29(+1.62%)
Oct 28, 2021	17.94	18.11	17.89	17.98	1,135,098	+0.05(+0.27%)
Oct 27, 2021	17.90	18.17	17.85	17.94	991,196	-0.02(-0.11%)
Oct 26, 2021	18.32		17.96	17.96	899,874	-0.19(-1.07%)
Oct 25, 2021	17.94	18.18	17.76	18.15	1,389,492	+0.13(+0.70%)
Oct 22, 2021	18.21	18.34	18.02	18.02	875,713	-0.16(-0.85%)
Oct 21, 2021	17.95	18.22	17.89	18.18	1,202,752	+0.25(+1.41%)
Oct 20, 2021	17.95	18.08	17.83	17.93	557,471	-0.04(-0.22%)
Oct 19, 2021	18.18	18.28	17.88	17.97	759,650	-0.13(-0.70%)
Oct 18, 2021	17.71	18.21	17.63	18.09	2,152,041	+0.28(+1.58%)
Oct 15, 2021	18.16	18.21	17.76	17.81	930,895	-0.33(-1.82%)
Oct 14, 2021	17.80	18.25	17.72	18.14	1,359,124	+0.46(+2.58%)
Oct 13, 2021	17.70	17.79	17.39	17.68	788,504	+0.01(+0.05%)
Oct 12, 2021	18.41	18.48	17.66	17.67	2,301,894	-0.77(-4.16%)
Oct 11, 2021	18.78	18.90	18.41	18.44	2,945,108	-0.39(-2.06%)
Oct 08, 2021	18.62	19.01	18.51	18.83	2,716,734	+0.24(+1.30%)
Oct 07, 2021	18.48	18.68	18.46	18.59	2,964,268	+0.16(+0.84%)
Oct 06, 2021	17.67	18.45	17.64	18.43	4,076,335	+0.76(+4.28%)
Oct 05, 2021	17.45	17.68	17.35	17.67	3,238,526	+0.32(+1.84%)
Oct 04, 2021	17.02	17.39	17.02	17.35	2,990,880	+0.29(+1.71%)
Oct 01, 2021	16.39	17.08	16.26	17.06	1,952,416	+0.76(+4.64%)
Sep 30, 2021	16.20	16.44	16.11	16.31	961,826	+0.11(+0.66%)
Sep 29, 2021	16.50	16.58	16.13	16.20	1,460,491	-0.27(-1.65%)
Sep 28, 2021	16.60	16.68	16.27	16.47	2,950,344	-0.27(-1.62%)
Sep 27, 2021	16.78	17.11	16.59	16.74	5,791,151	+0.06(+0.35%)
Sep 24, 2021	16.30	16.84	16.19	16.68	3,398,037	+0.40(+2.44%)
Sep 23, 2021	16.38	16.43	16.23	16.29	1,024,338	+0.01(+0.06%)
Sep 22, 2021	16.34	16.45	16.20	16.28	754,231	-0.06(-0.36%)
Sep 21, 2021	16.51	16.62	16.31	16.34	2,150,988	-0.09(-0.53%)
Sep 20, 2021	16.81	16.91	16.19	16.42	2,157,907	-0.61(-3.59%)
Sep 17, 2021	17.00	17.26	16.71	17.03	2,483,117	+0.01(+0.06%)
Sep 16, 2021	16.76	17.05	16.72	17.02	1,399,092	+0.22(+1.33%)
Sep 15, 2021	17.06	17.22	16.73	16.80	2,133,799	-0.25(-1.48%)
Sep 14, 2021	17.29	17.29	17.00	17.05	1,077,655	-0.24(-1.40%)
Sep 13, 2021	17.33	17.37	17.13	17.30	1,150,980	+0.03(+0.17%)
Sep 10, 2021	17.63	17.66	17.23	17.27	941,671	-0.40(-2.25%)
Sep 09, 2021	17.65	17.65	17.61	17.66	1,167,212	-0.11(-0.60%)
Sep 08, 2021	17.73	17.84	17.59	17.77	741,126	+0.04(+0.22%)
Sep 07, 2021	17.84	17.88	17.64	17.73	1,074,289	-0.21(-1.19%)
Sep 03, 2021	18.15	18.25	17.95	17.95	644,211	-0.24(-1.33%)
Sep 02, 2021	18.12	18.38	18.11	18.19	728,608	+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.