Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	16.95	16.99	16.94	16.92	93,521	-0.16(-0.94%)
Nov 29, 2021	17.07	17.08	16.96	17.08	97,065	+0.36(+2.18%)
Nov 26, 2021	16.88	16.88	16.66	16.71	14,479	-1.05(-5.88%)
Nov 24, 2021	17.73	17.76	17.68	17.76	5,476	-0.21(-1.17%)
Nov 23, 2021	17.97	18.03	17.91	17.97	21,455	+0.25(+1.41%)
Nov 22, 2021	17.84	17.84	17.71	17.72	12,862	-0.13(-0.73%)
Nov 19, 2021	17.83	17.88	17.83	17.85	61,783	-0.88(-4.67%)
Nov 18, 2021	18.68	18.74	18.73	18.73	15,637	+0.16(+0.83%)
Nov 17, 2021	18.90	18.90	18.57	18.57	11,313	+0.06(+0.32%)
Nov 16, 2021	18.73	18.84	18.51	18.51	21,587	-0.21(-1.12%)
Nov 15, 2021	19.10	19.10	18.72	18.72	16,618	-0.20(-1.06%)
Nov 12, 2021	18.83	18.96	18.83	18.92	106,425	-0.22(-1.15%)
Nov 11, 2021	18.96	19.15	18.96	19.14	236,191	-0.08(-0.42%)
Nov 10, 2021	19.46		19.22	19.22	10,880	-0.27(-1.39%)
Nov 09, 2021	19.56	19.69	19.44	19.49	17,298	-0.20(-1.02%)
Nov 08, 2021	19.72	19.72	19.68	19.69	4,312	-0.27(-1.38%)
Nov 05, 2021	19.95	19.98	19.92	19.96	7,400	+0.43(+2.23%)
Nov 04, 2021	19.40	19.55	19.40	19.53	8,427	-0.22(-1.11%)
Nov 03, 2021	19.68	19.78	19.61	19.75	8,502	-0.21(-1.05%)
Nov 02, 2021	20.00	20.10	19.92	19.96	8,626	+0.07(+0.35%)
Nov 01, 2021	19.81	19.89	19.81	19.89	17,185	+0.39(+2.00%)
Oct 29, 2021	19.52	19.52	19.45	19.50	13,189	-0.14(-0.71%)
Oct 28, 2021	19.42	19.64	19.42	19.64	9,097	+0.50(+2.61%)
Oct 27, 2021	18.93	19.17	18.96	19.14	18,278	+1.02(+5.63%)
Oct 26, 2021	18.16	18.19	18.05	18.12	8,565	+0.44(+2.49%)
Oct 25, 2021	17.71	17.71	17.65	17.68	7,643	+0.02(+0.11%)
Oct 22, 2021	17.68	17.70	17.61	17.66	25,523	+0.16(+0.94%)
Oct 21, 2021	17.55	17.59	17.49	17.50	7,988	+0.46(+2.67%)
Oct 20, 2021	17.04	17.05	17.02	17.04	10,046	-0.29(-1.67%)
Oct 19, 2021	17.33	17.35	17.30	17.33	20,078	-0.04(-0.23%)
Oct 18, 2021	17.43	17.43	17.30	17.37	11,887	-0.44(-2.47%)
Oct 15, 2021	17.79	17.81	17.74	17.81	7,452	-0.09(-0.47%)
Oct 14, 2021	17.89	17.93	17.89	17.89	4,767	+0.09(+0.53%)
Oct 13, 2021	17.78	17.85	17.71	17.80	48,346	-0.42(-2.31%)
Oct 12, 2021	18.12	18.26	18.12	18.22	38,303	+0.34(+1.90%)
Oct 11, 2021	17.82	17.95	17.82	17.88	26,875	-0.06(-0.33%)
Oct 08, 2021	17.93	17.96	17.90	17.94	6,865	+0.14(+0.79%)
Oct 07, 2021	17.93	18.00	17.77	17.80	21,198	+0.02(+0.12%)
Oct 06, 2021	17.57	17.78	17.45	17.78	31,124	-0.35(-1.91%)
Oct 05, 2021	18.00	18.19	18.00	18.12	41,674	-0.00(-0.03%)
Oct 04, 2021	18.07	18.17	18.02	18.13	20,000	-0.09(-0.49%)
Oct 01, 2021	18.18	18.24	18.14	18.22	20,831	+0.62(+3.51%)
Sep 30, 2021	17.44	17.70	17.44	17.60	20,714	-0.23(-1.28%)
Sep 29, 2021	17.75	17.87	17.72	17.83	32,546	+0.11(+0.62%)
Sep 28, 2021	17.90	17.90	17.68	17.72	11,681	-0.36(-1.99%)
Sep 27, 2021	17.66	18.13	17.66	18.08	17,046	+0.57(+3.28%)
Sep 24, 2021	17.41	17.55	17.37	17.50	8,680	+0.56(+3.34%)
Sep 23, 2021	16.95	16.98	16.91	16.94	12,869	+0.24(+1.41%)
Sep 22, 2021	16.85	16.87	16.66	16.70	22,485	+0.11(+0.69%)
Sep 21, 2021	16.70	16.70	16.52	16.59	34,969	-0.16(-0.96%)
Sep 20, 2021	16.91	17.01	16.60	16.75	42,230	+0.09(+0.54%)
Sep 17, 2021	16.87	16.87	16.58	16.66	16,146	-0.06(-0.36%)
Sep 16, 2021	16.75	16.75	16.65	16.72	13,269	-0.01(-0.06%)
Sep 15, 2021	16.60	16.73	16.58	16.73	18,766	-0.09(-0.54%)
Sep 14, 2021	16.91	16.98	16.78	16.82	34,357	-0.11(-0.65%)
Sep 13, 2021	16.80	16.93	16.79	16.93	12,790	+0.19(+1.14%)
Sep 10, 2021	16.81	16.81	16.73	16.74	7,513	+0.06(+0.37%)
Sep 09, 2021	16.61	16.75	16.61	16.68	11,854	-0.09(-0.55%)
Sep 08, 2021	17.10	17.11	16.71	16.77	27,818	-0.07(-0.45%)
Sep 07, 2021	17.11	17.16	16.82	16.84	8,383	+0.40(+2.46%)
Sep 03, 2021	16.48	16.48	16.43	16.44	11,495	-0.23(-1.38%)
Sep 02, 2021	16.75	16.76	16.64	16.67	19,488	+0.03(+0.18%)

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.