Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	17.50	17.63	17.39	17.46	960,070	-0.09(-0.54%)
Dec 30, 2021	17.64	17.95	17.55	17.56	1,165,820	-0.09(-0.53%)
Dec 29, 2021	17.77	17.87	17.57	17.65	894,972	-0.12(-0.69%)
Dec 28, 2021	17.76	18.09	17.75	17.77	1,271,262	-0.12(-0.68%)
Dec 27, 2021	17.72	17.92	17.59	17.89	1,116,104	+0.16(+0.90%)
Dec 23, 2021	17.64	17.89	17.56	17.73	1,767,407	+0.16(+0.91%)
Dec 22, 2021	17.72	17.73	17.55	17.57	1,321,269	+0.00(+0.00%)
Dec 21, 2021	17.56	17.62	17.42	17.57	1,408,900	+0.30(+1.74%)
Dec 20, 2021	17.47	17.47	17.02	17.27	1,855,601	-0.37(-2.08%)
Dec 17, 2021	17.85	18.04	17.54	17.64	3,096,746	-0.28(-1.58%)
Dec 16, 2021	18.01	18.10	17.86	17.92	1,015,687	+0.10(+0.58%)
Dec 15, 2021	17.95	18.01	17.53	17.82	2,421,042	-0.13(-0.73%)
Dec 14, 2021	18.03	18.22	17.59	17.95	1,999,671	-0.18(-0.99%)
Dec 13, 2021	18.28	18.31	17.96	18.13	2,056,746	-0.24(-1.28%)
Dec 10, 2021	18.81	18.82	17.40	18.36	3,962,899	-0.32(-1.71%)
Dec 09, 2021	18.93	18.97	18.62	18.68	946,562	-0.29(-1.51%)
Dec 08, 2021	19.22	19.40	18.85	18.97	1,065,942	-0.24(-1.27%)
Dec 07, 2021	19.22	19.46	19.13	19.21	1,262,937	+0.14(+0.74%)
Dec 06, 2021	19.29	19.42	18.94	19.07	1,472,245	+0.04(+0.20%)
Dec 03, 2021	18.89	19.10	18.78	19.04	1,242,073	+0.27(+1.45%)
Dec 02, 2021	18.39	18.95	18.22	18.77	1,333,005	+0.58(+3.19%)
Dec 01, 2021	18.92	18.92	18.18	18.18	1,991,615	-0.31(-1.67%)
Nov 30, 2021	19.17	19.23	18.39	18.49	4,505,495	-0.83(-4.31%)
Nov 29, 2021	19.66	19.67	19.17	19.33	2,077,982	-0.20(-1.01%)
Nov 26, 2021	19.44	19.78	19.39	19.52	1,332,571	-0.25(-1.28%)
Nov 24, 2021	19.66	19.90	19.54	19.78	2,244,248	+0.11(+0.57%)
Nov 23, 2021	19.83	19.95	19.45	19.66	1,635,341	-0.17(-0.85%)
Nov 22, 2021	19.68	19.98	19.60	19.83	1,480,977	+0.15(+0.76%)
Nov 19, 2021	19.50	19.80	19.39	19.68	1,811,749	+0.02(+0.10%)
Nov 18, 2021	19.67	19.71	19.51	19.66	1,465,606	+0.00(+0.00%)
Nov 17, 2021	19.67	19.75	19.47	19.66	1,706,612	-0.09(-0.47%)
Nov 16, 2021	19.90	19.91	19.70	19.76	957,410	-0.22(-1.12%)
Nov 15, 2021	20.09	20.13	19.91	19.98	1,932,723	+0.19(+0.95%)
Nov 12, 2021	19.95	19.98	19.75	19.80	1,153,998	-0.02(-0.09%)
Nov 11, 2021	19.64	20.04	19.64	19.81	1,319,707	+0.05(+0.24%)
Nov 10, 2021	19.99			19.77	1,429,133	-0.24(-1.22%)
Nov 09, 2021	19.68	20.05	19.68	20.01	1,411,283	+0.42(+2.15%)
Nov 08, 2021	19.99	20.10	19.52	19.59	1,517,241	-0.38(-1.92%)
Nov 05, 2021	19.08	20.17	18.87	19.97	3,608,473	+1.11(+5.91%)
Nov 04, 2021	18.88	19.10	18.60	18.86	1,373,797	-0.03(-0.15%)
Nov 03, 2021	18.77	19.07	18.71	18.89	1,695,600	+0.01(+0.05%)
Nov 02, 2021	18.90	19.01	18.75	18.88	731,623	-0.03(-0.15%)
Nov 01, 2021	18.49	19.09	18.41	18.91	1,349,171	+0.50(+2.70%)
Oct 29, 2021	18.41	18.61	18.35	18.41	1,748,239	-0.14(-0.76%)
Oct 28, 2021	18.50	18.69	18.37	18.55	708,377	+0.16(+0.87%)
Oct 27, 2021	18.89	18.92	18.39	18.39	1,361,425	-0.54(-2.87%)
Oct 26, 2021	18.96		18.85	18.93	1,136,540	-0.01(-0.05%)
Oct 25, 2021	19.22	19.26	18.93	18.94	1,183,463	-0.28(-1.46%)
Oct 22, 2021	19.06	19.38	18.98	19.22	1,345,088	+0.07(+0.39%)
Oct 21, 2021	19.14	19.36	18.87	19.15	1,538,570	-0.07(-0.34%)
Oct 20, 2021	19.01	19.53	19.01	19.21	2,889,274	+0.71(+3.85%)
Oct 19, 2021	18.59	18.70	18.22	18.50	1,162,061	-0.04(-0.20%)
Oct 18, 2021	18.33	18.56	18.23	18.54	1,434,736	+0.15(+0.81%)
Oct 15, 2021	18.77	18.89	18.39	18.39	1,133,335	-0.18(-0.96%)
Oct 14, 2021	18.65	18.77	18.46	18.57	905,958	+0.05(+0.25%)
Oct 13, 2021	18.50	18.63	18.37	18.52	960,405	+0.06(+0.30%)
Oct 12, 2021	18.35	18.51	18.28	18.47	1,419,481	+0.15(+0.82%)
Oct 11, 2021	18.53	18.57	18.25	18.32	1,130,846	-0.20(-1.06%)
Oct 08, 2021	18.68	18.84	18.50	18.51	840,900	-0.21(-1.10%)
Oct 07, 2021	18.64	18.97	18.63	18.72	1,196,102	+0.21(+1.11%)
Oct 06, 2021	18.77	18.77	18.39	18.51	1,241,164	-0.33(-1.74%)
Oct 05, 2021	18.84	18.92	18.64	18.84	1,734,674	-0.02(-0.10%)
Oct 04, 2021	18.80	19.14	18.77	18.86	1,626,990	+0.01(+0.05%)

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.