Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	18.18	18.29	18.17	18.22	247,754	+0.05(+0.25%)
Dec 30, 2021	18.24	18.31	17.73	18.18	531,985	-0.10(-0.55%)
Dec 29, 2021	18.22	18.29	18.21	18.28	410,942	+0.06(+0.35%)
Dec 28, 2021	18.21	18.30	18.19	18.21	691,952	-0.02(-0.10%)
Dec 27, 2021	18.06	18.23	17.93	18.23	338,214	+0.22(+1.21%)
Dec 23, 2021	17.88	18.05	17.88	18.01	538,666	+0.18(+1.02%)
Dec 22, 2021	17.65	17.83	17.60	17.83	307,455	+0.18(+1.03%)
Dec 21, 2021	17.49	17.66	17.49	17.65	418,403	+0.31(+1.78%)
Dec 20, 2021	17.45	17.45	17.24	17.34	1,424,842	-0.10(-0.57%)
Dec 17, 2021	17.62	17.66	17.41	17.44	799,388	-0.24(-1.34%)
Dec 16, 2021	17.78	17.91	17.64	17.68	998,514	+0.11(+0.62%)
Dec 15, 2021	17.46	17.58	17.29	17.57	627,145	+0.11(+0.62%)
Dec 14, 2021	17.44	17.57	17.39	17.46	773,943	+0.05(+0.26%)
Dec 13, 2021	17.61	17.61	17.39	17.41	1,103,640	-0.28(-1.57%)
Dec 10, 2021	17.67	17.73	17.59	17.69	407,750	+0.04(+0.25%)
Dec 09, 2021	17.70	17.72	17.63	17.65	3,120,397	-0.20(-1.15%)
Dec 08, 2021	17.83	17.91	17.80	17.85	406,481	+0.04(+0.20%)
Dec 07, 2021	17.70	17.85	17.69	17.82	953,333	+0.25(+1.42%)
Dec 06, 2021	17.49	17.65	17.43	17.57	814,326	+0.31(+1.81%)
Dec 03, 2021	17.48	17.49	17.24	17.26	979,259	-0.26(-1.47%)
Dec 02, 2021	17.35	17.58	17.35	17.51	2,457,815	+0.35(+2.02%)
Dec 01, 2021	17.56	17.65	17.15	17.17	930,461	+0.02(+0.10%)
Nov 30, 2021	17.28	17.39	17.28	17.15	1,328,241	-0.15(-0.87%)
Nov 29, 2021	17.39	17.45	17.18	17.30	502,038	+0.07(+0.41%)
Nov 26, 2021	17.35	17.35	17.10	17.23	2,328,984	-0.74(-4.11%)
Nov 24, 2021	17.93	17.97	17.90	17.97	3,677,336	-0.04(-0.20%)
Nov 23, 2021	18.07	18.09	17.96	18.00	2,308,774	-0.01(-0.05%)
Nov 22, 2021	18.01	18.14	17.99	18.01	1,320,482	+0.00(+0.00%)
Nov 19, 2021	18.07	18.10	17.96	18.01	1,312,462	-0.44(-2.41%)
Nov 18, 2021	18.48	18.45	18.44	18.46	720,595	-0.05(-0.29%)
Nov 17, 2021	18.56	18.56	18.48	18.51	332,425	-0.03(-0.14%)
Nov 16, 2021	18.58	18.59	18.49	18.54	206,705	-0.08(-0.43%)
Nov 15, 2021	18.67	18.71	18.61	18.62	758,153	-0.02(-0.10%)
Nov 12, 2021	18.63	18.65	18.59	18.64	1,135,572	+0.01(+0.05%)
Nov 11, 2021	18.59	18.68	18.59	18.63	484,483	+0.06(+0.34%)
Nov 10, 2021	18.77		18.54	18.56	592,228	-0.14(-0.76%)
Nov 09, 2021	18.82	18.83	18.65	18.71	1,316,871	-0.12(-0.66%)
Nov 08, 2021	18.85	18.91	18.81	18.83	634,697	-0.02(-0.09%)
Nov 05, 2021	18.87	18.91	18.76	18.85	560,442	+0.13(+0.71%)
Nov 04, 2021	18.94	18.94	18.61	18.72	4,214,384	-0.39(-2.05%)
Nov 03, 2021	18.86	19.13	18.86	19.11	678,844	+0.20(+1.08%)
Nov 02, 2021	18.88	18.92	18.80	18.90	1,076,864	-0.08(-0.42%)
Nov 01, 2021	18.86	18.99	18.73	18.98	678,257	+0.25(+1.33%)
Oct 29, 2021	18.72	18.79	18.65	18.73	380,602	-0.07(-0.38%)
Oct 28, 2021	18.71	18.80		18.80	389,343	+0.18(+0.96%)
Oct 27, 2021	18.72	18.76	18.62	18.63	805,027	-0.12(-0.62%)
Oct 26, 2021	18.72			18.74	1,334,373	+0.09(+0.48%)
Oct 25, 2021	18.71	18.71	18.60	18.65	768,967	-0.02(-0.10%)
Oct 22, 2021	18.64	18.70	18.55	18.67	749,362	+0.10(+0.53%)
Oct 21, 2021	18.55	18.61	18.52	18.57	1,396,386	-0.06(-0.33%)
Oct 20, 2021	18.52	18.64	18.48	18.64	2,328,779	+0.06(+0.34%)
Oct 19, 2021	18.50	18.59	18.48	18.57	705,457	+0.15(+0.82%)
Oct 18, 2021	18.36	18.42	18.36	18.42	741,821	-0.05(-0.29%)
Oct 15, 2021	18.40	18.52	18.38	18.48	1,508,952	+0.22(+1.22%)
Oct 14, 2021	18.28	18.28	18.20	18.25	1,023,388	+0.15(+0.84%)
Oct 13, 2021	18.08	18.10	17.90	18.10	929,273	+0.00(+0.00%)
Oct 12, 2021	18.07	18.14	18.00	18.10	1,385,700	+0.02(+0.10%)
Oct 11, 2021	18.11	18.20	18.00	18.08	1,377,816	+0.02(+0.10%)
Oct 08, 2021	18.07	18.12	18.03	18.07	890,495	+0.09(+0.50%)
Oct 07, 2021	17.99	18.13	17.97	17.98	2,217,555	+0.03(+0.15%)
Oct 06, 2021	17.67	17.95	17.63	17.95	3,237,245	+0.11(+0.60%)
Oct 05, 2021	17.66	17.90	17.59	17.84	2,536,154	+0.32(+1.83%)
Oct 04, 2021	17.58	17.70	17.46	17.52	2,235,026	-0.11(-0.61%)

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.