Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	18.94	19.04	18.46	18.51	862,287	-0.61(-3.21%)
Nov 29, 2021	19.46	19.46	19.05	19.13	467,999	-0.16(-0.84%)
Nov 26, 2021	19.50	19.57	18.96	19.29	368,384	-0.67(-3.38%)
Nov 24, 2021	19.84	20.06	19.77	19.96	431,601	+0.16(+0.82%)
Nov 23, 2021	19.79	19.91	19.71	19.80	352,122	+0.01(+0.04%)
Nov 22, 2021	19.91	20.06	19.79	19.79	459,518	-0.08(-0.39%)
Nov 19, 2021	19.84	20.00	19.79	19.87	386,446	-0.14(-0.68%)
Nov 18, 2021	20.01	20.08	19.95	20.00	535,472	+0.19(+0.95%)
Nov 17, 2021	19.82	19.86	19.49	19.82	364,163	-0.16(-0.81%)
Nov 16, 2021	20.39	20.41	19.97	19.98	364,975	-0.42(-2.05%)
Nov 15, 2021	20.40	20.47	20.30	20.40	412,892	+0.15(+0.76%)
Nov 12, 2021	20.33	20.37	20.20	20.24	361,255	-0.03(-0.17%)
Nov 11, 2021	20.12	20.39	20.08	20.28	435,572	+0.11(+0.55%)
Nov 10, 2021	20.17			20.17	359,851	+0.00(+0.00%)
Nov 09, 2021	20.29	20.31	20.09	20.17	379,161	-0.08(-0.38%)
Nov 08, 2021	20.50	20.50	20.17	20.24	569,383	-0.17(-0.84%)
Nov 05, 2021	20.12	20.49	19.98	20.41	640,712	+0.56(+2.84%)
Nov 04, 2021	19.75	20.13	19.65	19.85	607,347	+0.32(+1.66%)
Nov 03, 2021	19.16	19.55	19.16	19.53	519,626	+0.36(+1.87%)
Nov 02, 2021	19.38	19.38	19.16	19.17	328,556	-0.14(-0.71%)
Nov 01, 2021	19.18	19.33	19.24	19.30	527,929	+0.21(+1.12%)
Oct 29, 2021	19.30	19.33	19.08	19.09	752,342	-0.27(-1.41%)
Oct 28, 2021	19.07	19.38	19.07	19.36	384,627	+0.23(+1.20%)
Oct 27, 2021	19.24	19.31	19.13	19.13	304,066	-0.15(-0.80%)
Oct 26, 2021	19.22			19.29	385,891	+0.00(+0.00%)
Oct 25, 2021	19.32	19.35	19.24	19.29	270,726	-0.04(-0.22%)
Oct 22, 2021	19.24	19.39	19.24	19.33	280,826	+0.09(+0.44%)
Oct 21, 2021	19.42	19.42	19.19	19.24	257,569	-0.03(-0.13%)
Oct 20, 2021	19.09	19.33	19.09	19.27	372,970	+0.09(+0.45%)
Oct 19, 2021	19.24	19.35	19.18	19.18	270,975	-0.09(-0.44%)
Oct 18, 2021	19.26	19.44	19.24	19.27	345,659	-0.05(-0.26%)
Oct 15, 2021	19.48	19.60	19.30	19.32	526,313	+0.07(+0.35%)
Oct 14, 2021	19.20	19.29	19.14	19.25	343,654	+0.20(+1.03%)
Oct 13, 2021	19.09	19.13	18.84	19.06	534,551	-0.04(-0.22%)
Oct 12, 2021	18.99	19.12	18.80	19.10	654,418	+0.34(+1.82%)
Oct 11, 2021	18.71	18.84	18.63	18.76	358,779	+0.12(+0.64%)
Oct 08, 2021	18.56	18.79	18.55	18.64	307,502	+0.05(+0.28%)
Oct 07, 2021	18.63	18.79	18.51	18.59	439,453	+0.02(+0.09%)
Oct 06, 2021	18.21	18.57	18.14	18.57	276,688	+0.22(+1.21%)
Oct 05, 2021	18.50	18.51	18.20	18.35	374,601	-0.09(-0.46%)
Oct 04, 2021	18.38	18.56	18.34	18.43	325,367	+0.05(+0.28%)
Oct 01, 2021	18.09	18.57	18.08	18.38	409,688	+0.53(+2.96%)
Sep 30, 2021	18.37	18.37	17.84	17.85	376,550	-0.38(-2.11%)
Sep 29, 2021	18.21	18.34	18.08	18.24	308,147	+0.14(+0.75%)
Sep 28, 2021	18.12	18.33	18.03	18.10	374,594	-0.13(-0.70%)
Sep 27, 2021	18.29	18.51	18.22	18.23	350,374	+0.03(+0.14%)
Sep 24, 2021	18.19	18.34	18.18	18.20	287,338	-0.03(-0.19%)
Sep 23, 2021	18.14	18.46	18.09	18.24	477,257	+0.19(+1.08%)
Sep 22, 2021	17.92	18.28	17.92	18.04	469,258	+0.25(+1.42%)
Sep 21, 2021	17.78	17.92	17.65	17.79	410,820	+0.18(+1.01%)
Sep 20, 2021	17.59	17.79	17.47	17.61	559,331	-0.27(-1.51%)
Sep 17, 2021	18.25	18.25	17.83	17.88	2,239,629	-0.30(-1.63%)
Sep 16, 2021	18.34	18.42	18.03	18.18	376,267	-0.14(-0.74%)
Sep 15, 2021	18.16	18.40	18.03	18.31	484,054	+0.16(+0.88%)
Sep 14, 2021	18.30	18.30	18.02	18.15	362,195	-0.08(-0.46%)
Sep 13, 2021	18.12	18.30	18.04	18.24	429,348	+0.26(+1.46%)
Sep 10, 2021	18.35	18.47	17.97	17.97	401,065	-0.33(-1.80%)
Sep 09, 2021	18.49	18.62	18.30	18.30	396,468	-0.22(-1.19%)
Sep 08, 2021	18.50	18.62	18.41	18.52	397,115	-0.04(-0.23%)
Sep 07, 2021	18.81	18.87	18.46	18.57	492,736	-0.25(-1.30%)
Sep 03, 2021	18.73	18.81	18.60	18.81	594,616	+0.07(+0.36%)
Sep 02, 2021	18.68	18.79	18.46	18.74	418,835	+0.13(+0.68%)

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.