Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	17.49	17.93	16.85	17.13	716,117	-0.35(-2.00%)
Dec 30, 2021	17.10	17.77	16.80	17.48	880,265	+0.56(+3.31%)
Dec 29, 2021	16.86	17.16	16.44	16.92	637,021	+0.03(+0.18%)
Dec 28, 2021	16.77	18.10	16.70	16.89	1,029,018	+0.15(+0.90%)
Dec 27, 2021	16.69	17.41	16.28	16.74	910,986	-0.04(-0.24%)
Dec 23, 2021	18.14	18.26	16.56	16.78	1,783,437	-1.52(-8.31%)
Dec 22, 2021	18.16	18.91	17.51	18.30	1,279,136	-0.61(-3.23%)
Dec 21, 2021	19.50	19.50	18.17	18.91	1,679,930	-0.38(-1.97%)
Dec 20, 2021	18.16	19.50	17.54	19.29	2,041,008	+1.13(+6.22%)
Dec 17, 2021	17.86	19.08	16.69	18.16	16,947,302	+0.46(+2.60%)
Dec 16, 2021	19.70	20.15	17.50	17.70	2,266,481	-2.05(-10.38%)
Dec 15, 2021	18.46	19.83	17.96	19.75	2,590,603	+1.13(+6.07%)
Dec 14, 2021	18.81	19.94	18.20	18.62	1,183,141	-0.81(-4.17%)
Dec 13, 2021	19.09	20.21	18.44	19.43	1,439,476	+0.45(+2.37%)
Dec 10, 2021	18.86	19.73	18.32	18.98	1,584,713	+0.14(+0.74%)
Dec 09, 2021	19.72	20.14	18.83	18.84	1,641,101	-0.97(-4.90%)
Dec 08, 2021	20.10	20.62	19.44	19.81	2,927,210	-0.91(-4.39%)
Dec 07, 2021	20.72	21.19	18.63	20.72	3,148,162	+2.24(+12.12%)
Dec 06, 2021	17.71	19.06	17.10	18.48	2,099,248	+0.76(+4.29%)
Dec 03, 2021	19.03	19.11	16.85	17.72	1,401,664	-1.29(-6.79%)
Dec 02, 2021	17.45	19.05	17.24	19.01	1,304,623	+1.53(+8.75%)
Dec 01, 2021	19.25	19.29	17.43	17.48	1,630,136	-1.64(-8.58%)
Nov 30, 2021	19.00	19.90	18.50	19.12	2,149,655	+0.14(+0.74%)
Nov 29, 2021	19.03	19.59	18.50	18.98	1,632,200	+0.07(+0.37%)
Nov 26, 2021	18.46	19.23	18.01	18.91	1,043,813	+0.11(+0.59%)
Nov 24, 2021	16.50	19.13	16.38	18.80	2,205,994	+2.54(+15.62%)
Nov 23, 2021	16.76	17.24	15.94	16.26	1,948,051	-0.51(-3.04%)
Nov 22, 2021	19.45	19.74	16.48	16.77	2,371,510	-3.04(-15.35%)
Nov 19, 2021	19.16	20.28	19.08	19.81	1,065,861	+0.58(+3.02%)
Nov 18, 2021	19.34	19.35	19.00	19.23	952,639	-0.19(-0.98%)
Nov 17, 2021	19.46	20.17	19.34	19.42	907,353	-0.58(-2.90%)
Nov 16, 2021	18.72	20.25	18.69	20.00	1,164,522	+1.25(+6.67%)
Nov 15, 2021	18.96	19.44	18.62	18.75	777,329	-0.03(-0.16%)
Nov 12, 2021	17.79	18.88	17.57	18.78	828,357	+0.97(+5.45%)
Nov 11, 2021	16.50	18.37	16.23	17.81	1,725,400	+1.67(+10.35%)
Nov 10, 2021	16.68			16.14	2,039,483	-3.46(-17.65%)
Nov 09, 2021	19.49	19.75	18.80	19.60	1,227,064	+0.17(+0.87%)
Nov 08, 2021	19.35	20.15	19.29	19.43	628,707	+0.21(+1.09%)
Nov 05, 2021	19.20	19.90	18.54	19.22	798,583	-0.30(-1.54%)
Nov 04, 2021	20.17	20.64	19.36	19.52	1,776,998	-0.57(-2.84%)
Nov 03, 2021	20.79	20.79	19.59	20.09	858,480	-0.59(-2.85%)
Nov 02, 2021	19.78	20.81	19.42	20.68	1,547,531	+0.50(+2.48%)
Nov 01, 2021	19.25	20.20	19.69	20.18	1,429,263	+1.03(+5.38%)
Oct 29, 2021	19.10	19.59	18.66	19.15	713,280	-0.21(-1.08%)
Oct 28, 2021	18.98	19.41	18.48	19.36	795,251	+0.51(+2.71%)
Oct 27, 2021	18.48	19.58	18.48	18.85	1,046,277	+0.29(+1.56%)
Oct 26, 2021	18.35			18.56	1,760,421	+0.30(+1.64%)
Oct 25, 2021	17.80	18.37	17.41	18.26	836,127	+0.49(+2.76%)
Oct 22, 2021	18.15	18.15	16.50	17.77	1,269,806	-0.59(-3.21%)
Oct 21, 2021	18.55	19.56	18.08	18.36	1,008,557	-0.09(-0.49%)
Oct 20, 2021	19.72	20.01	18.28	18.45	1,135,691	-1.27(-6.44%)
Oct 19, 2021	19.47	19.93	19.07	19.72	914,682	+0.42(+2.18%)
Oct 18, 2021	18.79	19.73	18.03	19.30	1,280,467	+0.26(+1.37%)
Oct 15, 2021	19.90	20.16	18.75	19.04	903,147	-0.86(-4.32%)
Oct 14, 2021	19.87	20.16	19.52	19.90	718,837	+0.16(+0.81%)
Oct 13, 2021	17.70	20.40	17.70	19.74	1,148,816	+1.88(+10.53%)
Oct 12, 2021	18.55	18.94	17.60	17.86	610,781	-0.51(-2.78%)
Oct 11, 2021	18.83	19.02	17.14	18.37	927,958	-0.31(-1.66%)
Oct 08, 2021	20.03	20.38	18.11	18.68	561,130	-1.32(-6.60%)
Oct 07, 2021	18.80	20.15	18.57	20.00	1,189,141	+1.51(+8.17%)
Oct 06, 2021	21.10	21.98	18.09	18.49	1,135,793	-2.85(-13.36%)
Oct 05, 2021	20.59	21.99	20.59	21.34	491,258	+0.73(+3.54%)
Oct 04, 2021	21.89	23.39	20.11	20.61	747,150	-1.25(-5.72%)

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.