Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	19.17	19.33	19.10	19.22	862,348	+0.02(+0.09%)
Dec 30, 2021	19.25	19.49	19.18	19.20	724,808	-0.06(-0.33%)
Dec 29, 2021	19.51	19.60	19.20	19.26	726,375	-0.25(-1.30%)
Dec 28, 2021	19.44	19.82	19.44	19.52	881,328	+0.00(+0.00%)
Dec 27, 2021	19.62	19.92	19.39	19.52	1,137,236	-0.10(-0.51%)
Dec 23, 2021	19.31	19.74	19.11	19.62	806,574	+0.24(+1.26%)
Dec 22, 2021	19.11	19.51	19.03	19.37	1,302,563	+0.20(+1.04%)
Dec 21, 2021	18.37	19.17	18.37	19.17	1,871,259	+1.05(+5.80%)
Dec 20, 2021	19.00	19.13	17.81	18.12	2,950,950	-1.17(-6.06%)
Dec 17, 2021	19.00	19.49	18.97	19.29	7,362,489	-0.13(-0.65%)
Dec 16, 2021	19.87	20.04	19.33	19.42	2,085,816	-0.14(-0.70%)
Dec 15, 2021	19.51	19.69	19.25	19.55	4,099,641	+0.06(+0.33%)
Dec 14, 2021	19.49	19.67	18.94	19.49	3,717,828	+0.44(+2.33%)
Dec 13, 2021	19.23	19.56	18.98	19.05	2,934,381	+0.20(+1.06%)
Dec 10, 2021	18.84	18.91	18.56	18.85	2,248,947	+0.12(+0.63%)
Dec 09, 2021	18.65	18.88	18.53	18.73	1,921,390	-0.09(-0.48%)
Dec 08, 2021	19.19	19.34	18.81	18.82	1,767,543	-0.31(-1.61%)
Dec 07, 2021	18.76	19.21	18.72	19.13	1,681,154	+0.47(+2.52%)
Dec 06, 2021	18.18	18.88	18.18	18.66	1,978,929	+0.62(+3.47%)
Dec 03, 2021	18.24	18.44	17.90	18.03	1,906,035	-0.14(-0.80%)
Dec 02, 2021	17.78	18.40	17.69	18.18	2,108,385	+0.55(+3.13%)
Dec 01, 2021	18.15	18.41	17.61	17.62	2,490,686	-0.10(-0.56%)
Nov 30, 2021	17.63	18.08	17.63	17.72	3,101,821	-0.07(-0.40%)
Nov 29, 2021	18.22	18.23	17.73	17.79	1,507,087	-0.13(-0.70%)
Nov 26, 2021	17.92	18.03	17.59	17.92	1,506,637	-0.57(-3.11%)
Nov 24, 2021	18.34	18.57	18.31	18.50	1,112,079	+0.09(+0.49%)
Nov 23, 2021	18.32	18.53	18.14	18.41	1,508,361	+0.30(+1.64%)
Nov 22, 2021	18.06	18.35	17.98	18.11	1,487,351	+0.27(+1.51%)
Nov 19, 2021	17.73	18.02	17.59	17.84	1,547,891	-0.06(-0.35%)
Nov 18, 2021	18.08	17.94	17.64	17.90	1,366,951	-0.16(-0.90%)
Nov 17, 2021	17.96	18.10	17.76	18.06	1,405,531	+0.14(+0.80%)
Nov 16, 2021	18.14	18.16	17.79	17.92	1,757,184	-0.31(-1.68%)
Nov 15, 2021	18.40	18.58	18.17	18.23	1,157,509	-0.17(-0.93%)
Nov 12, 2021	18.34	18.62	18.30	18.40	1,040,709	+0.02(+0.10%)
Nov 11, 2021	18.09	18.56	18.05	18.38	1,401,817	+0.40(+2.20%)
Nov 10, 2021	17.98			17.98	1,538,437	-0.07(-0.40%)
Nov 09, 2021	18.22	18.41	17.92	18.06	1,397,965	-0.20(-1.08%)
Nov 08, 2021	17.85	18.32	17.70	18.25	2,047,445	+0.55(+3.09%)
Nov 05, 2021	17.53	18.00	17.47	17.70	2,843,833	+0.33(+1.91%)
Nov 04, 2021	17.61	17.61	17.19	17.37	2,005,606	-0.10(-0.57%)
Nov 03, 2021	17.40	17.75	17.31	17.47	3,147,603	-0.03(-0.15%)
Nov 02, 2021	18.26	18.26	17.38	17.50	2,552,547	-0.72(-3.94%)
Nov 01, 2021	17.90	18.41	18.03	18.22	2,125,295	+0.52(+2.94%)
Oct 29, 2021	17.50	17.76	17.48	17.70	2,169,968	+0.21(+1.18%)
Oct 28, 2021	17.41			17.49	1,585,432	+0.24(+1.41%)
Oct 27, 2021	17.85	17.70	17.23	17.25	2,168,817	-0.36(-2.04%)
Oct 26, 2021	17.82			17.61	2,278,503	-0.24(-1.36%)
Oct 25, 2021	17.99	18.22	17.84	17.85	1,110,475	-0.10(-0.55%)
Oct 22, 2021	17.93		17.87	17.95	1,103,580	+0.06(+0.35%)
Oct 21, 2021	18.23	18.45	17.77	17.88	1,115,952	-0.27(-1.48%)
Oct 20, 2021	17.83	18.19	17.65	18.15	1,581,974	+0.26(+1.46%)
Oct 19, 2021	18.15	18.35	17.79	17.89	1,941,890	-0.22(-1.24%)
Oct 18, 2021	17.94	18.30	17.88	18.12	2,066,191	+0.17(+0.95%)
Oct 15, 2021	18.42	18.55	17.94	17.95	1,715,474	-0.10(-0.55%)
Oct 14, 2021	17.85	18.20	17.85	18.05	1,788,276	+0.35(+1.98%)
Oct 13, 2021	18.01	18.20	17.61	17.70	1,640,921	-0.32(-1.79%)
Oct 12, 2021	17.88	18.28	17.80	18.02	1,815,584	+0.17(+0.96%)
Oct 11, 2021	17.35	18.28	17.35	17.85	2,210,307	+0.42(+2.42%)
Oct 08, 2021	17.54	17.67	17.25	17.43	1,519,684	-0.03(-0.15%)
Oct 07, 2021	16.88	17.72	16.78	17.45	3,737,693	+0.76(+4.58%)
Oct 06, 2021	16.63	16.82	16.35	16.69	3,445,113	-0.09(-0.54%)
Oct 05, 2021	17.03	17.22	16.76	16.78	2,912,343	-0.18(-1.06%)
Oct 04, 2021	17.11	17.53	16.91	16.96	2,717,241	-0.22(-1.26%)

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.