Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	15.10	15.62	14.91	15.47	20,210,436	+0.45(+2.98%)
Nov 29, 2021	15.33	15.39	14.94	15.03	12,109,833	-0.70(-4.42%)
Nov 26, 2021	15.35	15.82	15.24	15.72	12,263,371	+0.58(+3.84%)
Nov 24, 2021	15.45	15.62	15.12	15.14	8,892,440	-0.10(-0.63%)
Nov 23, 2021	15.21	15.59	15.04	15.24	12,623,878	+0.12(+0.82%)
Nov 22, 2021	14.64	15.11	14.42	15.11	6,935,346	+0.34(+2.32%)
Nov 19, 2021	14.81	14.86	14.66	14.77	6,074,277	-0.15(-1.02%)
Nov 18, 2021	15.07	15.26	14.89	14.92	7,717,300	-0.31(-2.06%)
Nov 17, 2021	15.24	15.32	15.08	15.24	5,598,026	-0.03(-0.19%)
Nov 16, 2021	15.54	15.55	15.22	15.26	5,315,170	-0.21(-1.35%)
Nov 15, 2021	15.38	15.67	15.35	15.47	4,831,219	+0.01(+0.06%)
Nov 12, 2021	15.71	15.85	15.44	15.46	5,615,362	-0.33(-2.11%)
Nov 11, 2021	15.65	15.84	15.64	15.80	5,277,267	-0.10(-0.60%)
Nov 10, 2021	15.67			15.89	10,621,475	+0.44(+2.84%)
Nov 09, 2021	15.16	15.55	15.12	15.45	10,978,613	+0.20(+1.31%)
Nov 08, 2021	15.21	15.28	15.12	15.25	6,532,205	+0.06(+0.38%)
Nov 05, 2021	15.09	15.30	15.02	15.20	7,206,732	-0.02(-0.13%)
Nov 04, 2021	15.52	15.57	15.15	15.22	7,507,039	-0.41(-2.62%)
Nov 03, 2021	15.92	16.01	15.59	15.63	6,647,380	-0.32(-2.03%)
Nov 02, 2021	16.15	16.15	15.93	15.95	5,187,532	-0.14(-0.89%)
Nov 01, 2021	16.17	16.35	16.09	16.09	5,445,073	-0.12(-0.76%)
Oct 29, 2021	16.66	16.66	16.20	16.22	6,216,596	-0.16(-0.99%)
Oct 28, 2021	16.58	16.65	16.35	16.38	6,658,663	-0.39(-2.33%)
Oct 27, 2021	16.78	16.81	16.47	16.77	6,798,234	-0.08(-0.45%)
Oct 26, 2021	16.73			16.85	7,344,458	-0.10(-0.56%)
Oct 25, 2021	17.14	17.33	16.85	16.94	5,440,828	-0.36(-2.09%)
Oct 22, 2021	17.12	17.44	17.03	17.30	5,035,224	+0.30(+1.79%)
Oct 21, 2021	17.28	17.31	16.98	17.00	3,565,395	-0.22(-1.27%)
Oct 20, 2021	17.12	17.35	17.07	17.22	3,890,935	+0.05(+0.28%)
Oct 19, 2021	17.32	17.39	17.17	17.17	4,308,005	-0.26(-1.48%)
Oct 18, 2021	17.91	17.98	17.41	17.43	6,150,194	-0.35(-1.98%)
Oct 15, 2021	17.90	17.99	17.78	17.78	5,423,497	-0.25(-1.37%)
Oct 14, 2021	18.33	18.40	18.00	18.03	6,483,594	-0.68(-3.62%)
Oct 13, 2021	18.77	18.98	18.64	18.70	7,943,483	-0.30(-1.60%)
Oct 12, 2021	18.72	19.08	18.68	19.01	9,652,344	+0.12(+0.66%)
Oct 11, 2021	18.75	18.89	18.39	18.88	6,323,538	+0.29(+1.54%)
Oct 08, 2021	18.31	18.66	18.28	18.60	8,686,922	+0.17(+0.93%)
Oct 07, 2021	18.44	18.48	18.13	18.43	9,235,574	-0.32(-1.73%)
Oct 06, 2021	19.36	19.45	18.73	18.75	18,504,134	-0.26(-1.35%)
Oct 05, 2021	19.42	19.44	18.75	19.01	10,773,245	-0.50(-2.59%)
Oct 04, 2021	18.93	19.77	18.88	19.51	16,490,112	+0.76(+4.06%)
Oct 01, 2021	18.91	19.36	18.63	18.75	14,746,902	-0.26(-1.35%)
Sep 30, 2021	18.68	19.02	18.50	19.01	18,988,622	+0.18(+0.96%)
Sep 29, 2021	18.63	18.91	18.43	18.83	15,273,351	+0.05(+0.25%)
Sep 28, 2021	18.23	18.83	18.17	18.78	17,673,906	+1.00(+5.63%)
Sep 27, 2021	17.79	18.03	17.70	17.78	13,270,923	+0.29(+1.63%)
Sep 24, 2021	17.76	17.79	17.46	17.49	6,976,550	-0.05(-0.27%)
Sep 23, 2021	17.76	17.80	17.44	17.54	10,610,538	-0.33(-1.87%)
Sep 22, 2021	18.11	18.22	17.72	17.87	12,461,617	-0.35(-1.93%)
Sep 21, 2021	18.07	18.33	17.94	18.23	10,764,917	-0.02(-0.10%)
Sep 20, 2021	18.09	18.70	17.91	18.25	12,634,571	+0.71(+4.02%)
Sep 17, 2021	17.18	17.63	17.18	17.54	9,762,572	+0.41(+2.39%)
Sep 16, 2021	17.28	17.46	17.07	17.13	5,299,783	-0.02(-0.11%)
Sep 15, 2021	17.38	17.59	17.12	17.15	5,848,178	-0.26(-1.48%)
Sep 14, 2021	17.16	17.50	17.10	17.41	7,137,988	+0.10(+0.61%)
Sep 13, 2021	17.06	17.50	17.03	17.30	9,063,093	+0.02(+0.11%)
Sep 10, 2021	16.86	17.32	16.81	17.28	6,988,052	+0.26(+1.51%)
Sep 09, 2021	16.90	17.06	16.80	17.03	6,107,589	+0.12(+0.73%)
Sep 08, 2021	16.83	17.12	16.82	16.90	6,864,038	+0.11(+0.68%)
Sep 07, 2021	16.85	16.94	16.74	16.79	4,005,805	-0.05(-0.28%)
Sep 03, 2021	17.04	17.06	16.81	16.84	4,005,041	-0.10(-0.62%)
Sep 02, 2021	16.82	17.06	16.79	16.94	4,455,643	+0.00(+0.00%)

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.