Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	16.84	16.89	16.41	16.41	20,021,840	-0.51(-2.99%)
Nov 29, 2021	17.04	17.10	16.80	16.92	7,361,305	+0.00(+0.00%)
Nov 26, 2021	17.02	17.06	16.78	16.92	8,657,330	-0.22(-1.30%)
Nov 24, 2021	17.08	17.18	17.05	17.14	8,557,081	+0.06(+0.36%)
Nov 23, 2021	17.00	17.12	16.95	17.08	6,332,708	+0.10(+0.60%)
Nov 22, 2021	17.02	17.08	16.88	16.98	7,004,884	-0.02(-0.12%)
Nov 19, 2021	17.06	17.16	16.94	17.00	5,883,061	-0.10(-0.59%)
Nov 18, 2021	17.10	17.14	16.96	17.10	9,132,264	+0.04(+0.24%)
Nov 17, 2021	17.26	17.29	17.06	17.06	11,030,208	-0.22(-1.29%)
Nov 16, 2021	17.34	17.34	17.24	17.28	3,285,477	-0.02(-0.12%)
Nov 15, 2021	17.38	17.45	17.30	17.30	4,315,165	-0.08(-0.47%)
Nov 12, 2021	17.40	17.45	17.34	17.38	4,511,313	-0.02(-0.12%)
Nov 11, 2021	17.36	17.42	17.32	17.40	3,919,892	-0.14(-0.81%)
Nov 10, 2021	17.47		17.36	17.55	6,827,250	+0.08(+0.46%)
Nov 09, 2021	17.45	17.56	17.42	17.47	4,833,553	-0.06(-0.35%)
Nov 08, 2021	17.71	17.71	17.42	17.53	5,932,251	-0.10(-0.57%)
Nov 05, 2021	17.28	17.65	17.28	17.63	10,388,270	+0.36(+2.11%)
Nov 04, 2021	17.24	17.38	17.18	17.26	5,808,561	+0.04(+0.24%)
Nov 03, 2021	17.22	17.38	17.16	17.22	7,731,947	+0.00(+0.00%)
Nov 02, 2021	17.42	17.43	17.20	17.22	5,886,242	-0.24(-1.39%)
Nov 01, 2021	17.22	17.51	17.25	17.47	6,950,980	+0.32(+1.89%)
Oct 29, 2021	17.36	17.42	17.08	17.14	9,657,272	-0.22(-1.28%)
Oct 28, 2021	17.51	17.55	17.08	17.36	10,619,358	-0.06(-0.35%)
Oct 27, 2021	17.71	17.75	17.42	17.42	9,300,895	-0.18(-1.04%)
Oct 26, 2021	17.67		17.59	17.61	5,963,348	-0.06(-0.34%)
Oct 25, 2021	17.63	17.73	17.61	17.67	4,032,085	+0.06(+0.35%)
Oct 22, 2021	17.65	17.71	17.53	17.61	5,401,070	-0.04(-0.23%)
Oct 21, 2021	17.69	17.77	17.57	17.65	3,614,602	-0.04(-0.23%)
Oct 20, 2021	17.51	17.81	17.51	17.69	7,764,061	+0.14(+0.81%)
Oct 19, 2021	17.42	17.59	17.37	17.55	4,108,843	+0.16(+0.93%)
Oct 18, 2021	17.45	17.45	17.28	17.38	4,240,924	+0.00(+0.00%)
Oct 15, 2021	17.40	17.55	17.36	17.38	4,615,575	+0.02(+0.12%)
Oct 14, 2021	17.32	17.42	17.30	17.36	5,616,405	+0.08(+0.47%)
Oct 13, 2021	17.26	17.28	17.12	17.28	3,939,400	+0.04(+0.24%)
Oct 12, 2021	17.16	17.34	17.14	17.24	5,703,378	+0.08(+0.47%)
Oct 11, 2021	17.26	17.30	17.16	17.16	5,199,115	-0.06(-0.35%)
Oct 08, 2021	17.16	17.30	17.14	17.22	6,871,744	+0.06(+0.35%)
Oct 07, 2021	17.20	17.32	17.16	17.16	5,435,249	+0.00(+0.00%)
Oct 06, 2021	17.14	17.18	16.92	17.16	15,135,731	-0.18(-1.05%)
Oct 05, 2021	17.22	17.42	17.12	17.34	8,852,889	+0.12(+0.71%)
Oct 04, 2021	17.16	17.47	17.16	17.22	9,566,497	+0.08(+0.47%)
Oct 01, 2021	17.06	17.24	16.98	17.14	8,473,727	+0.08(+0.47%)
Sep 30, 2021	17.20	17.26	17.04	17.06	8,355,090	-0.12(-0.71%)
Sep 29, 2021	17.49	17.49	17.18	17.18	9,218,201	+1.11(+6.94%)
Sep 28, 2021	16.23	16.25	16.05	16.07	15,963,194	-0.16(-1.01%)
Sep 27, 2021	16.23	16.30	16.20	16.23	10,898,482	+0.09(+0.57%)
Sep 24, 2021	16.20	16.27	16.14	16.14	7,408,708	-0.02(-0.11%)
Sep 23, 2021	16.25	16.30	16.16	16.16	9,426,118	+0.00(+0.00%)
Sep 22, 2021	15.94	16.21	15.87	16.16	12,131,132	+0.35(+2.19%)
Sep 21, 2021	15.79	15.98	15.76	15.81	9,413,550	+0.09(+0.58%)
Sep 20, 2021	15.61	15.77	15.48	15.72	12,356,698	-0.07(-0.46%)
Sep 17, 2021	15.81	15.85	15.73	15.79	12,383,013	-0.02(-0.12%)
Sep 16, 2021	15.83	15.90	15.79	15.81	5,138,564	+0.02(+0.12%)
Sep 15, 2021	15.76	15.85	15.68	15.79	6,813,196	+0.04(+0.23%)
Sep 14, 2021	15.72	15.83	15.65	15.76	8,961,075	+0.07(+0.46%)
Sep 13, 2021	15.63	15.81	15.55	15.68	6,946,964	+0.15(+0.94%)
Sep 10, 2021	15.65	15.66	15.50	15.54	6,174,014	-0.05(-0.35%)
Sep 09, 2021	15.50	15.71	15.47	15.59	4,634,993	+0.05(+0.35%)
Sep 08, 2021	15.61	15.74	15.50	15.54	7,944,319	-0.05(-0.35%)
Sep 07, 2021	15.79	15.87	15.59	15.59	6,756,986	-0.16(-1.04%)
Sep 03, 2021	15.87	15.89	15.70	15.76	7,214,370	-0.09(-0.58%)
Sep 02, 2021	15.92	15.94	15.83	15.85	4,551,923	-0.07(-0.46%)

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.