Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	17.28	17.39	17.28	17.15	1,328,241	-0.15(-0.87%)
Nov 29, 2021	17.39	17.45	17.18	17.30	502,038	+0.07(+0.41%)
Nov 26, 2021	17.35	17.35	17.10	17.23	2,328,984	-0.74(-4.11%)
Nov 24, 2021	17.93	17.97	17.90	17.97	3,677,336	-0.04(-0.20%)
Nov 23, 2021	18.07	18.09	17.96	18.00	2,308,774	-0.01(-0.05%)
Nov 22, 2021	18.01	18.14	17.99	18.01	1,320,482	+0.00(+0.00%)
Nov 19, 2021	18.07	18.10	17.96	18.01	1,312,462	-0.44(-2.41%)
Nov 18, 2021	18.48	18.45	18.44	18.46	720,595	-0.05(-0.29%)
Nov 17, 2021	18.56	18.56	18.48	18.51	332,425	-0.03(-0.14%)
Nov 16, 2021	18.58	18.59	18.49	18.54	206,705	-0.08(-0.43%)
Nov 15, 2021	18.67	18.71	18.61	18.62	758,153	-0.02(-0.10%)
Nov 12, 2021	18.63	18.65	18.59	18.64	1,135,572	+0.01(+0.05%)
Nov 11, 2021	18.59	18.68	18.59	18.63	484,483	+0.06(+0.34%)
Nov 10, 2021	18.77		18.54	18.56	592,228	-0.14(-0.76%)
Nov 09, 2021	18.82	18.83	18.65	18.71	1,316,871	-0.12(-0.66%)
Nov 08, 2021	18.85	18.91	18.81	18.83	634,697	-0.02(-0.09%)
Nov 05, 2021	18.87	18.91	18.76	18.85	560,442	+0.13(+0.71%)
Nov 04, 2021	18.94	18.94	18.61	18.72	4,214,384	-0.39(-2.05%)
Nov 03, 2021	18.86	19.13	18.86	19.11	678,844	+0.20(+1.08%)
Nov 02, 2021	18.88	18.92	18.80	18.90	1,076,864	-0.08(-0.42%)
Nov 01, 2021	18.86	18.99	18.73	18.98	678,257	+0.25(+1.33%)
Oct 29, 2021	18.72	18.79	18.65	18.73	380,602	-0.07(-0.38%)
Oct 28, 2021	18.71	18.80		18.80	389,343	+0.18(+0.96%)
Oct 27, 2021	18.72	18.76	18.62	18.63	805,027	-0.12(-0.62%)
Oct 26, 2021	18.72			18.74	1,334,373	+0.09(+0.48%)
Oct 25, 2021	18.71	18.71	18.60	18.65	768,967	-0.02(-0.10%)
Oct 22, 2021	18.64	18.70	18.55	18.67	749,362	+0.10(+0.53%)
Oct 21, 2021	18.55	18.61	18.52	18.57	1,396,386	-0.06(-0.33%)
Oct 20, 2021	18.52	18.64	18.48	18.64	2,328,779	+0.06(+0.34%)
Oct 19, 2021	18.50	18.59	18.48	18.57	705,457	+0.15(+0.82%)
Oct 18, 2021	18.36	18.42	18.36	18.42	741,821	-0.05(-0.29%)
Oct 15, 2021	18.40	18.52	18.38	18.48	1,508,952	+0.22(+1.22%)
Oct 14, 2021	18.28	18.28	18.20	18.25	1,023,388	+0.15(+0.84%)
Oct 13, 2021	18.08	18.10	17.90	18.10	929,273	+0.00(+0.00%)
Oct 12, 2021	18.07	18.14	18.00	18.10	1,385,700	+0.02(+0.10%)
Oct 11, 2021	18.11	18.20	18.00	18.08	1,377,816	+0.02(+0.10%)
Oct 08, 2021	18.07	18.12	18.03	18.07	890,495	+0.09(+0.50%)
Oct 07, 2021	17.99	18.13	17.97	17.98	2,217,555	+0.03(+0.15%)
Oct 06, 2021	17.67	17.95	17.63	17.95	3,237,245	+0.11(+0.60%)
Oct 05, 2021	17.66	17.90	17.59	17.84	2,536,154	+0.32(+1.83%)
Oct 04, 2021	17.58	17.70	17.46	17.52	2,235,026	-0.11(-0.61%)
Oct 01, 2021	17.51	17.67	17.40	17.63	1,189,241	+0.17(+0.97%)
Sep 30, 2021	17.59	17.63	17.45	17.46	942,343	-0.05(-0.30%)
Sep 29, 2021	17.55	17.59	17.46	17.51	572,990	+0.05(+0.31%)
Sep 28, 2021	17.67	17.68	17.42	17.46	1,568,863	-0.40(-2.24%)
Sep 27, 2021	17.74	17.88	17.74	17.86	2,085,780	+0.26(+1.47%)
Sep 24, 2021	17.51	17.62	17.51	17.60	839,733	-0.04(-0.20%)
Sep 23, 2021	17.53	17.68	17.53	17.64	758,470	+0.35(+2.01%)
Sep 22, 2021	17.28	17.47	17.28	17.29	1,803,166	+0.34(+1.99%)
Sep 21, 2021	17.13	17.18	16.94	16.95	1,165,462	+0.07(+0.42%)
Sep 20, 2021	17.01	17.04	16.71	16.88	2,915,012	-0.74(-4.19%)
Sep 17, 2021	17.81	17.86	17.55	17.62	1,113,929	-0.23(-1.30%)
Sep 16, 2021	17.83	17.88	17.73	17.85	832,446	+0.01(+0.05%)
Sep 15, 2021	17.74	17.84	17.70	17.84	1,061,860	+0.12(+0.70%)
Sep 14, 2021	17.92	17.96	17.68	17.72	1,305,168	-0.18(-0.99%)
Sep 13, 2021	17.84	17.92	17.81	17.90	758,650	+0.24(+1.36%)
Sep 10, 2021	17.80	17.83	17.66	17.66	710,996	-0.12(-0.70%)
Sep 09, 2021	17.75	17.87	17.73	17.78	668,855	-0.02(-0.10%)
Sep 08, 2021	17.87	17.93	17.76	17.80	494,543	-0.19(-1.04%)
Sep 07, 2021	18.00	18.10	17.98	17.99	1,171,268	-0.08(-0.44%)
Sep 03, 2021	18.00	18.07	17.99	18.07	524,103	+0.00(+0.00%)
Sep 02, 2021	18.05	18.15	18.03	18.07	1,142,002	+0.00(+0.00%)

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.