Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	17.29	18.04	17.10	17.97	18,681,442	+0.97(+5.72%)
Nov 29, 2021	17.08	17.35	16.79	17.00	11,362,102	-0.69(-3.90%)
Nov 26, 2021	17.32	17.80	17.16	17.69	15,239,725	+1.12(+6.78%)
Nov 24, 2021	16.92	17.03	16.55	16.57	8,181,041	-0.12(-0.74%)
Nov 23, 2021	16.81	17.10	16.61	16.69	10,686,033	-0.08(-0.45%)
Nov 22, 2021	16.42	16.79	16.13	16.76	6,876,406	+0.14(+0.85%)
Nov 19, 2021	16.55	16.68	16.42	16.62	5,824,201	+0.09(+0.57%)
Nov 18, 2021	16.59	16.90	16.51	16.53	6,440,915	-0.17(-1.02%)
Nov 17, 2021	16.62	16.78	16.59	16.70	5,842,186	+0.11(+0.68%)
Nov 16, 2021	16.83	16.83	16.46	16.59	5,406,222	-0.21(-1.24%)
Nov 15, 2021	16.65	16.92	16.64	16.79	4,482,928	-0.02(-0.11%)
Nov 12, 2021	17.07	17.16	16.75	16.81	7,782,444	-0.39(-2.25%)
Nov 11, 2021	17.03	17.20	17.03	17.20	4,300,469	+0.35(+2.07%)
Nov 10, 2021	16.99			16.85	9,209,880	+0.05(+0.28%)
Nov 09, 2021	16.60	16.97	16.58	16.80	9,162,550	+0.16(+0.97%)
Nov 08, 2021	16.56	16.73	16.51	16.64	5,868,295	-0.07(-0.40%)
Nov 05, 2021	16.61	16.87	16.46	16.71	9,480,759	-0.15(-0.90%)
Nov 04, 2021	17.04	17.08	16.86	16.86	7,311,463	-0.25(-1.49%)
Nov 03, 2021	17.49	17.55	17.07	17.11	6,764,688	-0.31(-1.79%)
Nov 02, 2021	17.62	17.64	17.39	17.43	5,393,990	-0.21(-1.18%)
Nov 01, 2021	17.59	17.86	17.69	17.63	5,621,170	-0.09(-0.53%)
Oct 29, 2021	18.13	18.13	17.70	17.73	7,707,887	-0.11(-0.64%)
Oct 28, 2021	18.19	18.19	17.84	17.84	6,561,903	-0.54(-2.93%)
Oct 27, 2021	18.08	18.39	18.00	18.38	6,726,397	+0.23(+1.25%)
Oct 26, 2021	17.98			18.15	6,469,360	-0.03(-0.16%)
Oct 25, 2021	18.34	18.58	18.14	18.18	6,017,914	-0.29(-1.58%)
Oct 22, 2021	18.48	18.74	18.30	18.47	9,544,493	+0.06(+0.31%)
Oct 21, 2021	18.64	18.71	18.41	18.42	5,727,805	-0.15(-0.81%)
Oct 20, 2021	18.73	18.76	18.53	18.57	5,567,800	-0.23(-1.21%)
Oct 19, 2021	19.00	19.10	18.80	18.80	6,100,752	-0.43(-2.21%)
Oct 18, 2021	19.66	19.76	19.21	19.22	6,504,003	-0.19(-0.97%)
Oct 15, 2021	19.55	19.66	19.37	19.41	10,425,977	-0.46(-2.33%)
Oct 14, 2021	20.35	20.44	19.85	19.87	11,468,570	-1.08(-5.14%)
Oct 13, 2021	21.01	21.47	20.80	20.95	12,573,921	-0.20(-0.94%)
Oct 12, 2021	20.85	21.28	20.80	21.15	12,675,887	+0.15(+0.72%)
Oct 11, 2021	20.67	21.01	20.22	21.00	9,974,075	+0.44(+2.16%)
Oct 08, 2021	20.33	20.66	20.28	20.55	10,051,000	+0.11(+0.55%)
Oct 07, 2021	20.48	20.51	20.01	20.44	11,311,248	-0.56(-2.65%)
Oct 06, 2021	21.83	22.08	20.96	21.00	16,369,316	-0.26(-1.24%)
Oct 05, 2021	21.71	21.83	20.89	21.26	10,448,610	-0.68(-3.10%)
Oct 04, 2021	21.32	22.28	21.18	21.94	15,690,229	+0.82(+3.89%)
Oct 01, 2021	21.62	22.20	20.85	21.12	15,274,293	-0.77(-3.54%)
Sep 30, 2021	20.90	21.92	20.79	21.89	17,559,002	+0.76(+3.57%)
Sep 29, 2021	21.01	21.22	20.75	21.14	11,041,650	-0.11(-0.53%)
Sep 28, 2021	20.44	21.35	20.38	21.25	19,462,872	+1.24(+6.18%)
Sep 27, 2021	20.00	20.13	19.84	20.01	7,028,674	+0.17(+0.86%)
Sep 24, 2021	20.18	20.22	19.76	19.84	10,623,643	-0.10(-0.52%)
Sep 23, 2021	20.43	20.47	19.72	19.95	10,398,904	-0.76(-3.65%)
Sep 22, 2021	20.97	21.13	20.35	20.70	13,898,648	-0.65(-3.05%)
Sep 21, 2021	20.91	21.42	20.72	21.35	15,878,033	+0.07(+0.31%)
Sep 20, 2021	21.18	22.00	20.94	21.29	18,484,668	+1.01(+4.98%)
Sep 17, 2021	19.82	20.33	19.75	20.28	8,544,563	+0.57(+2.87%)
Sep 16, 2021	19.66	20.11	19.54	19.71	8,408,579	+0.11(+0.58%)
Sep 15, 2021	20.03	20.21	19.53	19.60	7,648,208	-0.51(-2.54%)
Sep 14, 2021	19.60	20.23	19.56	20.11	8,640,394	+0.33(+1.67%)
Sep 13, 2021	19.50	20.12	19.48	19.78	9,838,022	-0.15(-0.76%)
Sep 10, 2021	19.20	19.96	19.14	19.93	9,085,744	+0.45(+2.33%)
Sep 09, 2021	19.27	19.51	19.02	19.48	6,101,108	+0.23(+1.18%)
Sep 08, 2021	19.26	19.49	19.14	19.25	6,010,189	+0.09(+0.49%)
Sep 07, 2021	19.02	19.26	19.00	19.15	4,036,897	+0.20(+1.05%)
Sep 03, 2021	19.11	19.15	18.89	18.96	4,343,471	+0.02(+0.10%)
Sep 02, 2021	18.94	19.11	18.84	18.94	3,355,475	-0.18(-0.94%)

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.