Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	21.00	22.28	20.67	20.97	1,056,511	+0.01(+0.05%)
Dec 30, 2021	20.57	21.38	20.40	20.96	898,663	+0.62(+3.05%)
Dec 29, 2021	20.00	20.61	19.97	20.34	829,234	+0.26(+1.29%)
Dec 28, 2021	20.32	20.56	19.93	20.08	383,615	-0.24(-1.18%)
Dec 27, 2021	19.60	20.62	19.60	20.32	520,083	+0.63(+3.20%)
Dec 23, 2021	20.30	20.30	19.69	19.69	730,879	-0.49(-2.43%)
Dec 22, 2021	19.07	20.31	18.98	20.18	1,903,246	+1.33(+7.06%)
Dec 21, 2021	18.65	19.00	18.41	18.85	694,399	+0.58(+3.17%)
Dec 20, 2021	18.40	18.46	17.70	18.27	1,289,756	-0.11(-0.60%)
Dec 17, 2021	19.14	19.14	18.27	18.38	1,301,376	-0.86(-4.47%)
Dec 16, 2021	18.66	19.34	18.19	19.24	1,106,408	+0.82(+4.45%)
Dec 15, 2021	17.79	18.58	17.78	18.42	1,082,638	+0.58(+3.25%)
Dec 14, 2021	16.88	18.02	16.81	17.84	1,866,929	+0.73(+4.27%)
Dec 13, 2021	17.26	17.38	16.77	17.11	731,566	-0.15(-0.87%)
Dec 10, 2021	17.25	17.40	16.83	17.26	439,662	-0.06(-0.35%)
Dec 09, 2021	17.30	17.50	16.83	17.32	588,595	-0.13(-0.74%)
Dec 08, 2021	18.17	18.18	17.32	17.45	429,150	-0.71(-3.91%)
Dec 07, 2021	17.80	18.16	17.45	18.16	292,465	+0.56(+3.18%)
Dec 06, 2021	17.39	17.78	17.09	17.60	167,853	+0.12(+0.69%)
Dec 03, 2021	18.57	18.59	17.18	17.48	475,310	-1.10(-5.92%)
Dec 02, 2021	17.90	18.66	17.80	18.58	181,761	+0.71(+3.97%)
Dec 01, 2021	18.34	18.68	17.77	17.87	325,709	-0.21(-1.16%)
Nov 30, 2021	18.39	18.66	17.66	18.08	286,605	-0.43(-2.32%)
Nov 29, 2021	18.35	18.60	18.25	18.51	147,310	+0.21(+1.15%)
Nov 26, 2021	18.61	18.67	18.30	18.30	224,295	-0.54(-2.87%)
Nov 24, 2021	18.62	18.85	18.47	18.84	123,634	+0.20(+1.07%)
Nov 23, 2021	19.08	19.08	18.47	18.64	227,965	-0.44(-2.31%)
Nov 22, 2021	18.67	19.23	18.56	19.08	239,980	+0.23(+1.22%)
Nov 19, 2021	19.26	19.26	18.61	18.85	388,145	-0.52(-2.68%)
Nov 18, 2021	19.86	19.96	19.35	19.37	298,582	-0.42(-2.12%)
Nov 17, 2021	19.51	20.21	19.31	19.79	826,617	+0.31(+1.59%)
Nov 16, 2021	18.30	19.71	18.23	19.48	2,225,256	+1.18(+6.45%)
Nov 15, 2021	18.25	18.37	18.08	18.30	667,297	+0.10(+0.55%)
Nov 12, 2021	18.21	18.26	18.14	18.20	189,353	-0.08(-0.44%)
Nov 11, 2021	18.17	18.29	18.12	18.28	211,172	+0.10(+0.55%)
Nov 10, 2021	18.23			18.18	218,387	-0.12(-0.66%)
Nov 09, 2021	18.43	18.47	18.09	18.30	727,536	-0.17(-0.92%)
Nov 08, 2021	18.95	19.02	18.35	18.47	652,121	-0.34(-1.81%)
Nov 05, 2021	19.02	19.08	18.76	18.81	783,980	-0.18(-0.95%)
Nov 04, 2021	19.23	19.34	18.84	18.99	212,519	-0.26(-1.35%)
Nov 03, 2021	19.21	19.46	19.11	19.25	242,549	+0.07(+0.36%)
Nov 02, 2021	19.55	19.60	19.11	19.18	443,184	-0.21(-1.08%)
Nov 01, 2021	19.00	19.53	19.14	19.39	413,722	+0.43(+2.27%)
Oct 29, 2021	18.92	19.11	18.65	18.96	266,272	+0.10(+0.53%)
Oct 28, 2021	18.49	18.95	18.42	18.86	202,663	+0.52(+2.84%)
Oct 27, 2021	18.52	18.75	18.18	18.34	161,626	-0.27(-1.45%)
Oct 26, 2021	18.91			18.61	299,324	-0.26(-1.38%)
Oct 25, 2021	18.99	19.97	18.40	18.87	1,223,202	+0.90(+5.01%)
Oct 22, 2021	17.87	18.40	17.84	17.97	413,593	+0.07(+0.39%)
Oct 21, 2021	17.52	17.91	17.52	17.90	277,362	+0.35(+1.99%)
Oct 20, 2021	17.43	17.61	17.39	17.55	711,930	+0.18(+1.04%)
Oct 19, 2021	17.41	17.51	17.26	17.37	135,488	-0.04(-0.23%)
Oct 18, 2021	17.33	17.64	17.20	17.41	232,551	-0.08(-0.46%)
Oct 15, 2021	17.54	17.66	17.33	17.49	261,035	-0.05(-0.29%)
Oct 14, 2021	17.64	17.77	17.47	17.54	130,940	-0.05(-0.28%)
Oct 13, 2021	17.61	17.77	17.53	17.59	82,614	-0.10(-0.57%)
Oct 12, 2021	17.70	17.83	17.51	17.69	177,132	-0.03(-0.17%)
Oct 11, 2021	17.71	17.82	17.64	17.72	145,334	+0.06(+0.34%)
Oct 08, 2021	17.70	17.86	17.55	17.66	303,613	-0.04(-0.23%)
Oct 07, 2021	17.55	17.87	17.55	17.70	159,253	+0.16(+0.91%)
Oct 06, 2021	17.65	17.65	17.34	17.54	200,292	-0.22(-1.24%)
Oct 05, 2021	17.79	17.84	17.61	17.76	183,294	+0.01(+0.06%)
Oct 04, 2021	17.87	17.87	17.44	17.75	193,648	-0.05(-0.28%)

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.