Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	18.33	18.63	18.17	18.48	2,859,494	-0.09(-0.49%)
Nov 29, 2021	19.06	19.18	18.52	18.57	3,336,388	-0.31(-1.63%)
Nov 26, 2021	18.97	19.36	18.58	18.88	1,385,412	-0.73(-3.75%)
Nov 24, 2021	19.61	19.91	19.47	19.62	2,934,609	+0.15(+0.79%)
Nov 23, 2021	19.76	19.91	19.45	19.46	2,195,094	-0.23(-1.15%)
Nov 22, 2021	19.64	20.00	19.56	19.69	3,157,620	+0.23(+1.17%)
Nov 19, 2021	19.24	19.66	19.11	19.46	1,642,193	+0.07(+0.37%)
Nov 18, 2021	19.46	19.54	19.34	19.39	1,638,459	-0.09(-0.46%)
Nov 17, 2021	18.95	19.54	18.79	19.48	2,394,901	-0.53(-2.66%)
Nov 16, 2021	20.02	20.14	19.85	20.01	626,448	-0.10(-0.49%)
Nov 15, 2021	20.08	20.26	20.00	20.11	1,222,991	+0.17(+0.86%)
Nov 12, 2021	20.28	20.28	19.90	19.94	872,566	-0.30(-1.47%)
Nov 11, 2021	20.10	20.34	20.10	20.24	1,215,577	+0.04(+0.18%)
Nov 10, 2021	20.04			20.20	946,862	+0.13(+0.63%)
Nov 09, 2021	20.54	20.64	20.07	20.07	904,857	-0.56(-2.71%)
Nov 08, 2021	20.68	21.07	20.50	20.63	1,849,506	+0.11(+0.53%)
Nov 05, 2021	20.18	20.66	19.98	20.53	1,600,346	+0.61(+3.08%)
Nov 04, 2021	20.26	20.48	19.65	19.91	2,400,871	-0.43(-2.13%)
Nov 03, 2021	21.54	21.77	20.29	20.35	2,644,840	-1.63(-7.42%)
Nov 02, 2021	22.03	22.07	21.81	21.98	819,579	-0.05(-0.20%)
Nov 01, 2021	21.66	22.06	21.93	22.02	1,479,790	+0.50(+2.35%)
Oct 29, 2021	21.51	21.72	21.39	21.52	1,151,753	-0.01(-0.04%)
Oct 28, 2021	21.63	21.70	21.31	21.53	1,202,641	+0.04(+0.17%)
Oct 27, 2021	21.69	21.90	21.45	21.49	1,004,954	-0.33(-1.53%)
Oct 26, 2021	22.00		21.80	21.82	709,728	-0.14(-0.66%)
Oct 25, 2021	21.91	22.06	21.77	21.97	1,195,702	+0.04(+0.16%)
Oct 22, 2021	22.09	22.15	21.85	21.93	846,722	-0.11(-0.49%)
Oct 21, 2021	22.01	22.15	21.83	22.04	1,070,956	+0.07(+0.33%)
Oct 20, 2021	21.63	22.08	21.63	21.97	2,431,049	+0.27(+1.25%)
Oct 19, 2021	21.84	21.84	21.60	21.70	1,380,044	+0.02(+0.08%)
Oct 18, 2021	21.81	21.96	21.62	21.68	957,622	-0.20(-0.91%)
Oct 15, 2021	22.16	22.22	21.85	21.88	1,506,923	-0.01(-0.04%)
Oct 14, 2021	21.74	21.94	21.63	21.89	1,917,361	+0.33(+1.55%)
Oct 13, 2021	21.31	21.56	21.22	21.55	1,993,679	+0.40(+1.87%)
Oct 12, 2021	20.97	21.30	20.87	21.16	989,686	+0.14(+0.69%)
Oct 11, 2021	21.16	21.39	21.00	21.01	1,098,859	-0.01(-0.04%)
Oct 08, 2021	21.05	21.32	20.93	21.02	1,043,042	-0.04(-0.17%)
Oct 07, 2021	20.95	21.24	20.95	21.06	1,233,468	+0.23(+1.13%)
Oct 06, 2021	20.58	20.82	20.46	20.82	955,188	+0.05(+0.22%)
Oct 05, 2021	20.97	21.09	20.66	20.78	1,151,023	-0.14(-0.65%)
Oct 04, 2021	21.01	21.37	20.79	20.91	1,535,145	-0.11(-0.51%)
Oct 01, 2021	20.56	21.24	20.53	21.02	964,917	+0.54(+2.64%)
Sep 30, 2021	20.89	20.96	20.48	20.48	1,122,206	-0.28(-1.35%)
Sep 29, 2021	20.48	20.84	20.35	20.76	924,032	+0.33(+1.63%)
Sep 28, 2021	20.62	20.83	20.40	20.43	1,340,393	-0.14(-0.66%)
Sep 27, 2021	20.25	20.80	20.25	20.56	1,045,944	+0.46(+2.29%)
Sep 24, 2021	20.20	20.42	20.10	20.10	748,889	-0.12(-0.58%)
Sep 23, 2021	20.19	20.47	20.12	20.22	1,005,818	+0.20(+0.99%)
Sep 22, 2021	19.85	20.21	19.85	20.02	680,428	+0.31(+1.55%)
Sep 21, 2021	19.94	20.03	19.62	19.71	1,030,570	-0.14(-0.68%)
Sep 20, 2021	19.38	19.85	19.34	19.85	2,021,807	+0.07(+0.36%)
Sep 17, 2021	19.76	20.02	19.51	19.78	4,343,396	-0.02(-0.09%)
Sep 16, 2021	20.00	20.22	19.78	19.80	1,215,828	-0.13(-0.63%)
Sep 15, 2021	19.75	19.97	19.69	19.92	1,491,987	+0.11(+0.55%)
Sep 14, 2021	20.42	20.42	19.75	19.81	1,891,522	-0.51(-2.53%)
Sep 13, 2021	20.17	20.35	19.98	20.33	1,345,640	+0.34(+1.71%)
Sep 10, 2021	20.62	20.68	19.98	19.98	1,375,275	-0.50(-2.42%)
Sep 09, 2021	20.39	20.75	20.38	20.48	989,813	+0.08(+0.40%)
Sep 08, 2021	20.37	20.61	20.29	20.40	953,187	-0.12(-0.57%)
Sep 07, 2021	20.75	21.03	20.50	20.52	1,222,293	-0.37(-1.77%)
Sep 03, 2021	21.01	21.09	20.79	20.89	932,352	-0.18(-0.86%)
Sep 02, 2021	21.14	21.17	20.92	21.07	897,118	-0.03(-0.13%)

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.