Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	17.76	18.01	17.19	17.92	571,263	+0.01(+0.06%)
Nov 29, 2021	18.22	18.34	17.79	17.91	392,560	-0.26(-1.43%)
Nov 26, 2021	18.22	18.36	17.57	18.17	387,397	-0.57(-3.04%)
Nov 24, 2021	18.68	18.86	18.56	18.74	178,958	-0.10(-0.52%)
Nov 23, 2021	18.95	19.15	18.73	18.84	282,040	-0.19(-1.00%)
Nov 22, 2021	19.11	19.45	19.00	19.03	251,793	-0.05(-0.26%)
Nov 19, 2021	19.29	19.58	19.03	19.08	219,218	-0.24(-1.24%)
Nov 18, 2021	19.55	19.34	19.22	19.32	361,681	-0.23(-1.18%)
Nov 17, 2021	19.74	19.74	19.33	19.55	318,113	-0.13(-0.66%)
Nov 16, 2021	19.46	19.77	19.43	19.68	432,832	+0.16(+0.82%)
Nov 15, 2021	19.38	19.55	19.22	19.52	375,504	+0.21(+1.09%)
Nov 12, 2021	19.11	19.58	19.06	19.31	460,241	+0.20(+1.05%)
Nov 11, 2021	18.71	19.17	18.71	19.11	299,319	+0.43(+2.30%)
Nov 10, 2021	18.28			18.68	355,774	+0.28(+1.52%)
Nov 09, 2021	18.85	18.85	17.81	18.40	813,216	-0.66(-3.46%)
Nov 08, 2021	19.03	19.20	18.90	19.06	313,785	+0.09(+0.47%)
Nov 05, 2021	18.64	19.48	18.43	18.97	827,324	+0.48(+2.60%)
Nov 04, 2021	18.78	18.86	18.46	18.49	298,205	-0.29(-1.54%)
Nov 03, 2021	18.09	18.85	18.03	18.78	307,287	+0.50(+2.74%)
Nov 02, 2021	18.35	18.44	18.13	18.28	325,560	-0.04(-0.22%)
Nov 01, 2021	17.95	18.40	17.92	18.32	309,769	+0.40(+2.23%)
Oct 29, 2021	17.61	17.93	17.61	17.92	402,693	+0.20(+1.13%)
Oct 28, 2021	17.81		17.70	17.72	247,946	+0.06(+0.34%)
Oct 27, 2021	17.84	18.05	17.43	17.66	429,504	-0.29(-1.62%)
Oct 26, 2021	18.18		17.89	17.95	349,775	-0.15(-0.83%)
Oct 25, 2021	18.22	18.31	18.05	18.10	259,420	-0.06(-0.33%)
Oct 22, 2021	18.12	18.67	18.02	18.16	330,649	+0.00(+0.00%)
Oct 21, 2021	18.11	18.28	17.94	18.16	440,685	-0.16(-0.87%)
Oct 20, 2021	18.15	18.34	18.15	18.32	278,022	+0.16(+0.88%)
Oct 19, 2021	18.36	18.58	18.15	18.16	332,546	-0.08(-0.44%)
Oct 18, 2021	18.55	18.59	18.15	18.24	278,683	-0.38(-2.04%)
Oct 15, 2021	19.10	19.13	18.58	18.62	467,006	-0.21(-1.12%)
Oct 14, 2021	18.78	19.13	18.61	18.83	337,515	+0.28(+1.51%)
Oct 13, 2021	18.48	18.60	18.29	18.55	222,295	+0.09(+0.49%)
Oct 12, 2021	18.28	18.50	18.20	18.46	264,956	+0.28(+1.54%)
Oct 11, 2021	18.12	18.30	18.02	18.18	265,549	-0.01(-0.05%)
Oct 08, 2021	18.48	18.51	18.10	18.19	169,178	-0.22(-1.20%)
Oct 07, 2021	18.34	18.66	18.28	18.41	351,364	+0.25(+1.38%)
Oct 06, 2021	18.26	18.44	17.89	18.16	206,970	-0.29(-1.57%)
Oct 05, 2021	18.18	18.54	18.16	18.45	305,145	+0.26(+1.43%)
Oct 04, 2021	18.81	18.81	18.10	18.19	464,133	-0.73(-3.86%)
Oct 01, 2021	18.78	19.16	18.71	18.92	400,570	+0.08(+0.42%)
Sep 30, 2021	19.10	19.37	18.79	18.84	292,571	-0.16(-0.84%)
Sep 29, 2021	19.15	19.35	18.92	19.00	435,709	-0.12(-0.63%)
Sep 28, 2021	19.41	19.55	19.07	19.12	331,134	-0.46(-2.35%)
Sep 27, 2021	19.39	19.88	19.35	19.58	361,113	+0.23(+1.19%)
Sep 24, 2021	19.19	19.56	19.12	19.35	322,792	+0.00(+0.00%)
Sep 23, 2021	19.08	19.54	19.02	19.35	432,322	+0.34(+1.79%)
Sep 22, 2021	18.96	19.23	18.77	19.01	392,845	+0.21(+1.12%)
Sep 21, 2021	19.15	19.26	18.77	18.80	435,826	-0.22(-1.16%)
Sep 20, 2021	19.03	19.36	18.75	19.02	546,773	-0.60(-3.06%)
Sep 17, 2021	20.15	20.32	19.45	19.62	1,821,237	-0.50(-2.49%)
Sep 16, 2021	20.15	20.39	19.69	20.12	368,329	-0.07(-0.35%)
Sep 15, 2021	19.79	20.28	19.70	20.19	392,697	+0.38(+1.92%)
Sep 14, 2021	20.50	20.55	19.71	19.81	367,508	-0.66(-3.22%)
Sep 13, 2021	20.01	20.51	19.93	20.47	323,078	+0.66(+3.33%)
Sep 10, 2021	20.03	20.19	19.75	19.81	360,424	-0.15(-0.75%)
Sep 09, 2021	20.02	20.50	19.91	19.96	391,987	-0.15(-0.75%)
Sep 08, 2021	20.67	20.67	19.99	20.11	395,377	-0.67(-3.22%)
Sep 07, 2021	20.72	21.23	20.53	20.78	387,160	-0.03(-0.14%)
Sep 03, 2021	20.97	21.14	20.70	20.81	472,819	-0.15(-0.72%)
Sep 02, 2021	21.06	21.39	20.94	20.96	424,395	-0.16(-0.76%)

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.