Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	18.06	18.38	17.93	18.23	1,029,070	+0.08(+0.43%)
Dec 30, 2021	18.21	18.64	18.12	18.15	1,028,347	-0.07(-0.37%)
Dec 29, 2021	18.21	18.36	17.97	18.22	948,942	-0.20(-1.11%)
Dec 28, 2021	17.99	18.86	17.95	18.43	1,498,311	+0.29(+1.61%)
Dec 27, 2021	17.82	18.15	17.52	18.13	1,348,109	+0.16(+0.87%)
Dec 23, 2021	17.51	18.11	17.51	17.98	1,113,278	+0.63(+3.65%)
Dec 22, 2021	17.04	17.53	17.00	17.34	1,287,298	+0.17(+0.96%)
Dec 21, 2021	15.69	17.19	15.69	17.18	1,939,494	+1.79(+11.60%)
Dec 20, 2021	15.47	15.59	14.80	15.39	2,262,213	-0.78(-4.82%)
Dec 17, 2021	16.03	16.62	15.51	16.17	1,480,585	+0.07(+0.42%)
Dec 16, 2021	17.05	17.31	16.00	16.10	1,465,105	-0.64(-3.84%)
Dec 15, 2021	16.51	16.83	15.74	16.75	1,738,079	+0.27(+1.66%)
Dec 14, 2021	16.48	17.32	16.42	16.47	1,728,979	-0.36(-2.14%)
Dec 13, 2021	17.46	17.59	16.48	16.83	1,356,733	-0.93(-5.21%)
Dec 10, 2021	18.19	18.23	17.52	17.76	1,055,966	-0.11(-0.60%)
Dec 09, 2021	17.93	18.03	17.59	17.87	1,291,690	-0.42(-2.30%)
Dec 08, 2021	18.01	18.59	17.91	18.29	1,859,750	+0.55(+3.13%)
Dec 07, 2021	17.84	18.23	17.55	17.73	1,826,710	+0.39(+2.26%)
Dec 06, 2021	16.46	17.67	16.46	17.34	2,636,887	+1.26(+7.86%)
Dec 03, 2021	16.33	16.43	15.56	16.08	2,365,179	-0.35(-2.16%)
Dec 02, 2021	15.50	16.56	15.18	16.43	2,754,708	+1.67(+11.35%)
Dec 01, 2021	16.62	16.76	14.73	14.76	2,623,146	-1.29(-8.05%)
Nov 30, 2021	16.56	16.75	15.77	16.05	2,556,425	-0.99(-5.79%)
Nov 29, 2021	17.72	17.74	16.54	17.03	1,412,822	-0.03(-0.17%)
Nov 26, 2021	17.79	17.79	16.18	17.06	3,519,724	-2.47(-12.64%)
Nov 24, 2021	19.34	19.65	19.21	19.53	745,289	-0.01(-0.05%)
Nov 23, 2021	19.79	20.01	19.28	19.54	995,186	-0.03(-0.15%)
Nov 22, 2021	19.71	20.07	19.36	19.57	1,127,240	+0.19(+0.99%)
Nov 19, 2021	20.37	20.37	19.30	19.38	1,784,327	-1.36(-6.55%)
Nov 18, 2021	21.06	20.83	20.67	20.74	975,172	-0.11(-0.50%)
Nov 17, 2021	21.11	21.34	20.50	20.84	868,230	-0.11(-0.50%)
Nov 16, 2021	22.18	22.32	20.92	20.95	1,135,251	-0.89(-4.08%)
Nov 15, 2021	21.57	21.89	21.43	21.84	1,215,653	+0.88(+4.20%)
Nov 12, 2021	20.95	21.24	20.76	20.96	624,045	+0.11(+0.55%)
Nov 11, 2021	21.52	21.52	20.79	20.84	849,039	-0.53(-2.46%)
Nov 10, 2021	21.80			21.37	1,001,484	-0.70(-3.17%)
Nov 09, 2021	21.80	22.09	21.46	22.07	874,591	+0.11(+0.48%)
Nov 08, 2021	22.58	22.58	21.70	21.96	1,304,574	-0.28(-1.25%)
Nov 05, 2021	20.87	22.25	20.76	22.24	2,365,755	+2.11(+10.51%)
Nov 04, 2021	20.20	20.57	19.99	20.12	916,880	-0.11(-0.57%)
Nov 03, 2021	19.63	20.27	19.39	20.24	901,459	+0.44(+2.22%)
Nov 02, 2021	20.11	20.18	19.48	19.80	885,797	-0.41(-2.04%)
Nov 01, 2021	19.87	20.23	19.60	20.21	1,134,955	+0.51(+2.57%)
Oct 29, 2021	19.45	19.90	19.37	19.70	690,243	+0.06(+0.29%)
Oct 28, 2021	19.85	19.91	19.33	19.65	1,151,911	-0.09(-0.44%)
Oct 27, 2021	20.64	20.67	19.71	19.73	1,188,019	-0.68(-3.33%)
Oct 26, 2021	20.96			20.41	2,169,709	-1.47(-6.73%)
Oct 25, 2021	22.15	22.20	21.68	21.89	447,577	-0.16(-0.74%)
Oct 22, 2021	22.13	22.53	21.76	22.05	545,771	-0.07(-0.30%)
Oct 21, 2021	21.96	22.16	21.63	22.12	485,225	+0.04(+0.17%)
Oct 20, 2021	21.80	22.34	21.53	22.08	807,097	+0.13(+0.61%)
Oct 19, 2021	21.88	21.96	21.42	21.94	541,956	+0.31(+1.42%)
Oct 18, 2021	21.33	21.80	20.99	21.64	812,052	-0.15(-0.70%)
Oct 15, 2021	21.68	22.15	21.68	21.79	825,535	+0.33(+1.56%)
Oct 14, 2021	21.77	21.83	21.23	21.46	771,152	+0.00(+0.00%)
Oct 13, 2021	21.65	21.66	20.59	21.46	781,950	-0.14(-0.66%)
Oct 12, 2021	21.73	22.29	21.45	21.60	679,973	-0.06(-0.27%)
Oct 11, 2021	21.71	22.67	21.56	21.66	1,064,618	-0.05(-0.22%)
Oct 08, 2021	21.70	22.00	21.50	21.70	669,509	-0.02(-0.09%)
Oct 07, 2021	21.45	22.04	21.44	21.72	1,380,281	+0.65(+3.09%)
Oct 06, 2021	20.23	21.08	19.70	21.07	1,005,760	+0.32(+1.52%)
Oct 05, 2021	20.56	21.12	20.20	20.76	870,728	+0.34(+1.69%)
Oct 04, 2021	20.68	21.10	19.89	20.41	1,258,680	-0.38(-1.84%)

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.