Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	19.06	19.13	18.77	18.90	30,441	-0.10(-0.53%)
Nov 29, 2021	18.92	19.03	18.81	19.00	39,376	+0.11(+0.57%)
Nov 26, 2021	18.77	18.90	18.72	18.89	12,434	+0.01(+0.04%)
Nov 24, 2021	19.03	19.21	18.76	18.88	50,810	-0.03(-0.18%)
Nov 23, 2021	19.19	19.21	18.77	18.91	68,109	-0.34(-1.78%)
Nov 22, 2021	19.26	19.51	19.23	19.26	51,080	-0.18(-0.90%)
Nov 19, 2021	19.54	19.60	19.43	19.43	23,378	-0.13(-0.69%)
Nov 18, 2021	19.63	19.57	19.56	19.57	17,879	-0.12(-0.59%)
Nov 17, 2021	19.75	19.75	19.63	19.68	15,624	-0.01(-0.04%)
Nov 16, 2021	19.57	19.70	19.57	19.69	27,370	-0.03(-0.17%)
Nov 15, 2021	19.80	19.83	19.62	19.72	14,589	-0.05(-0.25%)
Nov 12, 2021	19.78	19.86	19.77	19.77	13,118	-0.05(-0.25%)
Nov 11, 2021	19.98	19.98	19.80	19.82	12,490	-0.09(-0.46%)
Nov 10, 2021	20.02		19.91	19.91	13,061	-0.02(-0.12%)
Nov 09, 2021	20.03	20.06	19.88	19.94	18,124	-0.01(-0.04%)
Nov 08, 2021	19.98	20.07	19.83	19.95	15,878	+0.05(+0.25%)
Nov 05, 2021	20.01	20.13	19.83	19.90	17,564	-0.07(-0.33%)
Nov 04, 2021	20.04	20.14	19.96	19.96	16,604	-0.11(-0.54%)
Nov 03, 2021	20.16	20.16	20.00	20.07	8,250	-0.07(-0.37%)
Nov 02, 2021	20.06	20.26	20.06	20.15	11,681	+0.05(+0.25%)
Nov 01, 2021	20.09	20.17	20.06	20.10	17,695	+0.06(+0.29%)
Oct 29, 2021	20.13	20.16	20.01	20.04	10,387	-0.06(-0.29%)
Oct 28, 2021	20.06	20.22	20.00	20.10	10,040	+0.04(+0.21%)
Oct 27, 2021	20.20	20.36	19.99	20.06	9,357	-0.09(-0.45%)
Oct 26, 2021	20.33			20.15	11,030	-0.08(-0.41%)
Oct 25, 2021	20.16	20.33	19.94	20.23	14,396	-0.08(-0.41%)
Oct 22, 2021	20.27	20.31	20.07	20.31	5,488	+0.14(+0.69%)
Oct 21, 2021	20.27	20.34	19.99	20.17	10,325	-0.01(-0.03%)
Oct 20, 2021	20.16	20.22	19.95	20.18	11,235	+0.07(+0.37%)
Oct 19, 2021	20.25	20.25	19.74	20.11	14,291	+0.02(+0.12%)
Oct 18, 2021	20.01	20.08	19.64	20.08	11,142	+0.22(+1.10%)
Oct 15, 2021	19.74	20.52	19.67	19.86	35,299	+0.11(+0.57%)
Oct 14, 2021	19.82	19.90	19.71	19.75	12,670	-0.02(-0.13%)
Oct 13, 2021	19.74	19.80	19.69	19.78	10,043	+0.16(+0.80%)
Oct 12, 2021	19.86	19.88	19.59	19.62	13,629	-0.22(-1.11%)
Oct 11, 2021	19.96	19.96	19.78	19.84	7,284	-0.02(-0.10%)
Oct 08, 2021	19.86	20.00	19.83	19.86	9,440	-0.11(-0.54%)
Oct 07, 2021	19.72	19.97	19.62	19.97	7,663	+0.36(+1.81%)
Oct 06, 2021	19.62	19.75	19.59	19.61	9,512	-0.01(-0.04%)
Oct 05, 2021	19.60	19.70	19.49	19.62	11,563	+0.02(+0.08%)
Oct 04, 2021	19.79	19.80	19.47	19.60	9,767	-0.19(-0.96%)
Oct 01, 2021	19.78	19.84	19.47	19.79	23,841	-0.02(-0.13%)
Sep 30, 2021	19.71	19.83	19.47	19.82	40,000	+0.24(+1.22%)
Sep 29, 2021	19.49	19.60	19.44	19.58	6,841	+0.17(+0.89%)
Sep 28, 2021	19.58	19.68	19.40	19.40	26,533	-0.21(-1.05%)
Sep 27, 2021	19.73	19.75	19.57	19.61	21,498	-0.09(-0.46%)
Sep 24, 2021	19.60	19.75	19.59	19.70	8,892	+0.14(+0.72%)
Sep 23, 2021	19.77	19.91	19.54	19.56	29,528	-0.19(-0.94%)
Sep 22, 2021	19.81	19.81	19.63	19.75	10,068	+0.08(+0.40%)
Sep 21, 2021	19.77	19.83	19.59	19.67	14,735	+0.02(+0.08%)
Sep 20, 2021	19.64	19.78	19.56	19.65	35,678	-0.06(-0.29%)
Sep 17, 2021	19.83	19.83	19.70	19.71	10,551	+0.01(+0.04%)
Sep 16, 2021	19.67	19.71	19.67	19.70	9,936	-0.02(-0.08%)
Sep 15, 2021	19.77	19.77	19.64	19.72	14,273	-0.01(-0.04%)
Sep 14, 2021	19.77	19.81	19.73	19.73	23,016	-0.03(-0.17%)
Sep 13, 2021	19.72	19.97	19.71	19.76	34,830	+0.06(+0.29%)
Sep 10, 2021	19.50	19.70	19.50	19.70	33,789	+0.21(+1.05%)
Sep 09, 2021	19.63	19.58	19.50	19.50	19,288	-0.08(-0.42%)
Sep 08, 2021	19.60	19.60	19.51	19.58	20,071	+0.02(+0.13%)
Sep 07, 2021	19.64	19.67	19.51	19.55	28,152	-0.09(-0.46%)
Sep 03, 2021	19.69	19.76	19.64	19.64	10,744	-0.02(-0.08%)
Sep 02, 2021	19.64	19.72	19.64	19.66	21,226	+0.01(+0.04%)

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.