Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	18.65	18.84	18.60	18.75	1,037,097	+0.12(+0.67%)
Dec 30, 2021	18.78	18.84	18.60	18.62	1,254,909	-0.06(-0.31%)
Dec 29, 2021	18.66	18.90	18.66	18.68	1,023,124	-0.01(-0.05%)
Dec 28, 2021	18.35	18.76	18.29	18.69	1,907,909	+0.31(+1.67%)
Dec 27, 2021	18.10	18.38	17.97	18.38	1,842,107	+0.43(+2.41%)
Dec 23, 2021	17.82	18.06	17.82	17.95	1,879,942	+0.12(+0.65%)
Dec 22, 2021	18.10	18.25	17.80	17.84	2,997,858	-0.40(-2.21%)
Dec 21, 2021	18.20	18.57	18.08	18.24	4,411,563	+0.23(+1.28%)
Dec 20, 2021	18.62	18.67	16.95	18.01	8,026,742	-1.04(-5.45%)
Dec 17, 2021	19.47	19.47	19.00	19.05	2,909,273	-0.40(-2.08%)
Dec 16, 2021	19.27	19.54	19.24	19.45	1,434,482	+0.21(+1.10%)
Dec 15, 2021	19.12	19.26	18.96	19.24	1,435,215	+0.19(+1.01%)
Dec 14, 2021	19.10	19.29	18.85	19.05	1,915,035	-0.15(-0.78%)
Dec 13, 2021	19.36	19.42	19.13	19.20	1,264,157	-0.11(-0.55%)
Dec 10, 2021	19.47	19.56	19.25	19.30	1,824,300	-0.04(-0.20%)
Dec 09, 2021	19.55	19.61	19.32	19.34	1,407,696	-0.20(-1.03%)
Dec 08, 2021	19.75	19.79	19.49	19.54	1,310,079	-0.05(-0.24%)
Dec 07, 2021	19.69	19.89	19.55	19.59	1,578,219	-0.01(-0.05%)
Dec 06, 2021	19.57	19.80	19.48	19.60	1,783,536	+0.28(+1.44%)
Dec 03, 2021	19.13	19.41	19.07	19.32	1,725,935	+0.19(+1.00%)
Dec 02, 2021	18.64	19.19	18.64	19.13	1,726,422	+0.60(+3.26%)
Dec 01, 2021	19.21	19.35	18.52	18.53	1,838,386	-0.38(-2.03%)
Nov 30, 2021	19.52	19.68	18.76	18.91	3,442,828	-0.79(-3.99%)
Nov 29, 2021	20.12	20.13	19.68	19.69	1,255,414	-0.23(-1.15%)
Nov 26, 2021	19.74	20.03	19.71	19.92	1,305,113	-0.22(-1.09%)
Nov 24, 2021	20.58	20.58	20.13	20.14	2,239,012	-0.15(-0.76%)
Nov 23, 2021	20.09	20.40	20.08	20.30	3,657,243	+0.21(+1.05%)
Nov 22, 2021	19.76	20.17	19.74	20.09	1,249,395	+0.36(+1.85%)
Nov 19, 2021	19.82	19.95	19.71	19.72	1,718,417	-0.22(-1.10%)
Nov 18, 2021	20.33	19.97	19.90	19.94	1,485,157	-0.35(-1.75%)
Nov 17, 2021	20.31	20.44	20.13	20.30	2,741,601	-0.06(-0.28%)
Nov 16, 2021	20.02	20.41	19.96	20.36	2,979,714	+0.30(+1.48%)
Nov 15, 2021	20.64	20.65	20.06	20.06	3,240,845	+0.27(+1.36%)
Nov 12, 2021	19.73	19.97	19.65	19.79	1,956,204	+0.06(+0.29%)
Nov 11, 2021	19.44	19.82	19.38	19.73	1,294,737	+0.32(+1.63%)
Nov 10, 2021	19.71		19.40	19.42	2,874,227	-0.28(-1.41%)
Nov 09, 2021	19.54	19.74	19.50	19.69	965,359	+0.05(+0.24%)
Nov 08, 2021	19.83	19.86	19.57	19.65	1,672,903	-0.03(-0.15%)
Nov 05, 2021	19.45	19.80	19.44	19.67	1,497,817	+0.29(+1.48%)
Nov 04, 2021	19.71	19.87	19.27	19.39	2,132,885	-0.31(-1.56%)
Nov 03, 2021	19.48	19.85	19.48	19.69	2,661,678	+0.21(+1.08%)
Nov 02, 2021	19.48	19.67	19.38	19.48	1,500,212	+0.18(+0.94%)
Nov 01, 2021	19.05	19.38	19.12	19.30	2,278,396	+0.21(+1.10%)
Oct 29, 2021	19.37	19.59	19.09	19.09	2,700,415	-0.30(-1.53%)
Oct 28, 2021	19.17	19.44	19.12	19.39	1,927,135	+0.37(+1.96%)
Oct 27, 2021	19.27	19.35	18.88	19.01	3,476,477	-0.46(-2.36%)
Oct 26, 2021	19.22			19.47	3,112,741	+0.09(+0.44%)
Oct 25, 2021	19.83	19.93	19.38	19.39	3,802,050	-0.39(-1.99%)
Oct 22, 2021	19.74	19.92	19.68	19.78	1,900,917	+0.05(+0.24%)
Oct 21, 2021	19.56	19.82	19.38	19.73	2,298,103	+0.11(+0.54%)
Oct 20, 2021	19.39	19.72	19.31	19.63	1,977,645	+0.39(+2.04%)
Oct 19, 2021	19.47	19.51	19.14	19.23	1,952,137	-0.27(-1.38%)
Oct 18, 2021	18.92	19.54	18.92	19.50	3,344,713	+0.57(+2.98%)
Oct 15, 2021	18.99	19.02	18.76	18.94	1,810,211	+0.08(+0.41%)
Oct 14, 2021	18.97	19.22	18.84	18.86	4,034,223	+0.28(+1.49%)
Oct 13, 2021	18.65	18.78	18.32	18.58	4,384,305	+0.58(+3.25%)
Oct 12, 2021	17.98	18.16	17.91	18.00	1,023,434	-0.02(-0.11%)
Oct 11, 2021	17.96	18.27	17.94	18.02	1,334,352	+0.01(+0.05%)
Oct 08, 2021	18.41	18.51	18.01	18.01	2,467,740	-0.45(-2.44%)
Oct 07, 2021	18.57	18.82	18.42	18.46	1,801,913	-0.06(-0.31%)
Oct 06, 2021	18.45	18.55	18.18	18.52	1,165,811	-0.04(-0.21%)
Oct 05, 2021	18.42	18.57	18.18	18.55	1,904,662	+0.18(+0.99%)
Oct 04, 2021	18.36	18.58	18.14	18.37	3,658,891	+0.04(+0.21%)

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.