Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	13.27	13.37	12.98	13.03	1,530,682	-0.35(-2.64%)
Nov 29, 2021	13.58	13.58	13.27	13.39	1,280,187	-0.02(-0.14%)
Nov 26, 2021	13.38	13.63	13.32	13.40	975,954	-0.37(-2.70%)
Nov 24, 2021	13.84	13.97	13.72	13.78	853,893	-0.18(-1.30%)
Nov 23, 2021	13.95	14.11	13.92	13.96	1,064,478	-0.06(-0.41%)
Nov 22, 2021	14.01	14.43	14.00	14.02	1,293,955	+0.06(+0.41%)
Nov 19, 2021	13.57	13.96	13.48	13.96	1,400,774	+0.34(+2.53%)
Nov 18, 2021	13.70	13.68	13.58	13.61	1,161,097	-0.07(-0.49%)
Nov 17, 2021	13.74	13.81	13.55	13.68	1,208,409	-0.15(-1.11%)
Nov 16, 2021	13.85	14.01	13.79	13.83	1,152,177	-0.01(-0.07%)
Nov 15, 2021	14.07	14.14	13.80	13.84	1,494,485	-0.16(-1.16%)
Nov 12, 2021	14.30	14.33	13.97	14.01	1,253,321	-0.27(-1.87%)
Nov 11, 2021	14.54	14.68	14.25	14.27	1,353,602	-0.32(-2.16%)
Nov 10, 2021	14.46			14.59	1,495,803	-0.15(-1.04%)
Nov 09, 2021	14.68	14.97	14.11	14.74	4,196,565	-1.79(-10.82%)
Nov 08, 2021	16.32	16.54	16.08	16.53	1,515,860	+0.48(+2.97%)
Nov 05, 2021	16.12	16.31	15.96	16.05	1,887,263	+0.13(+0.84%)
Nov 04, 2021	15.73	15.95	15.71	15.92	856,092	+0.25(+1.58%)
Nov 03, 2021	15.77	15.86	15.51	15.67	1,018,765	-0.19(-1.20%)
Nov 02, 2021	15.78	16.09	15.65	15.86	1,435,668	+0.10(+0.60%)
Nov 01, 2021	15.64	15.81	15.45	15.77	1,258,791	+0.14(+0.91%)
Oct 29, 2021	15.57	15.76	15.48	15.63	792,308	+0.04(+0.24%)
Oct 28, 2021	15.27	15.59	15.24	15.59	499,666	+0.36(+2.38%)
Oct 27, 2021	15.51	15.62	15.21	15.23	554,977	-0.33(-2.14%)
Oct 26, 2021	15.63			15.56	577,045	-0.03(-0.18%)
Oct 25, 2021	15.52	15.79	15.44	15.59	764,935	+0.11(+0.74%)
Oct 22, 2021	15.60	15.72	15.44	15.47	433,462	-0.10(-0.67%)
Oct 21, 2021	15.25	15.58	15.23	15.58	776,651	+0.28(+1.80%)
Oct 20, 2021	15.51	15.54	15.29	15.30	1,122,102	-0.19(-1.23%)
Oct 19, 2021	15.60	15.68	15.47	15.49	1,293,087	-0.05(-0.31%)
Oct 18, 2021	15.03	15.55	15.01	15.54	812,548	+0.39(+2.58%)
Oct 15, 2021	15.24	15.29	15.10	15.15	1,241,519	+0.19(+1.27%)
Oct 14, 2021	14.72	14.99	14.70	14.96	544,649	+0.37(+2.55%)
Oct 13, 2021	14.70	14.77	14.51	14.59	487,193	-0.05(-0.33%)
Oct 12, 2021	14.67	14.78	14.58	14.64	463,943	+0.02(+0.13%)
Oct 11, 2021	15.14	15.19	14.62	14.62	805,237	-0.53(-3.52%)
Oct 08, 2021	15.09	15.19	14.98	15.15	506,805	+0.06(+0.38%)
Oct 07, 2021	15.12	15.25	14.99	15.09	1,002,632	+0.09(+0.57%)
Oct 06, 2021	14.77	15.03	14.56	15.01	1,078,114	+0.09(+0.57%)
Oct 05, 2021	14.73	14.94	14.57	14.92	828,144	+0.19(+1.29%)
Oct 04, 2021	14.51	14.79	14.51	14.73	772,137	+0.16(+1.11%)
Oct 01, 2021	14.55	14.67	14.29	14.57	1,688,456	+0.08(+0.53%)
Sep 30, 2021	15.22	15.32	14.49	14.49	1,166,504	-0.65(-4.28%)
Sep 29, 2021	14.98	15.19	14.81	15.14	945,677	+0.26(+1.73%)
Sep 28, 2021	15.32	15.40	14.87	14.88	948,995	-0.50(-3.22%)
Sep 27, 2021	15.07	15.50	15.05	15.38	811,941	+0.33(+2.21%)
Sep 24, 2021	14.99	15.17	14.92	15.04	585,381	+0.00(+0.00%)
Sep 23, 2021	14.86	15.16	14.86	15.04	355,359	+0.23(+1.54%)
Sep 22, 2021	14.70	14.95	14.64	14.82	673,123	+0.25(+1.70%)
Sep 21, 2021	14.80	14.84	14.46	14.57	732,531	-0.16(-1.10%)
Sep 20, 2021	14.75	14.82	14.48	14.73	1,002,343	-0.30(-2.03%)
Sep 17, 2021	15.04	15.17	14.91	15.04	3,527,098	-0.06(-0.38%)
Sep 16, 2021	15.42	15.42	15.03	15.09	870,992	-0.30(-1.92%)
Sep 15, 2021	15.11	15.40	14.98	15.39	1,805,702	+0.37(+2.47%)
Sep 14, 2021	15.09	15.12	14.89	15.02	1,684,574	+0.04(+0.25%)
Sep 13, 2021	15.07	15.09	14.79	14.98	767,751	+0.02(+0.13%)
Sep 10, 2021	15.24	15.26	14.95	14.96	589,200	-0.18(-1.19%)
Sep 09, 2021	15.21	15.32	15.12	15.14	785,636	-0.12(-0.81%)
Sep 08, 2021	15.24	15.39	15.18	15.26	1,109,014	+0.00(+0.00%)
Sep 07, 2021	15.33	15.42	15.24	15.26	832,543	-0.16(-1.05%)
Sep 03, 2021	15.73	15.77	15.37	15.43	1,201,798	-0.36(-2.29%)
Sep 02, 2021	15.79	15.88	15.72	15.79	584,160	+0.10(+0.61%)

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.