Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	15.19	15.28	15.07	15.24	8,281,467	+0.10(+0.68%)
Dec 30, 2021	14.98	15.18	14.87	15.14	5,404,555	+0.12(+0.81%)
Dec 29, 2021	15.07	15.16	14.92	15.02	7,245,600	-0.04(-0.25%)
Dec 28, 2021	15.00	15.15	14.89	15.06	7,355,630	+0.03(+0.19%)
Dec 27, 2021	15.57	15.57	15.03	15.03	10,298,388	-0.66(-4.21%)
Dec 23, 2021	15.89	15.91	15.54	15.69	9,398,356	-0.30(-1.86%)
Dec 22, 2021	16.53	16.55	15.99	15.99	8,110,083	-0.50(-3.05%)
Dec 21, 2021	17.00	17.28	16.47	16.49	12,281,251	-0.92(-5.29%)
Dec 20, 2021	17.50	17.85	17.38	17.41	14,458,542	+0.52(+3.09%)
Dec 17, 2021	16.71	17.08	16.37	16.89	18,566,402	+0.53(+3.24%)
Dec 16, 2021	15.74	16.53	15.71	16.36	16,671,450	+0.43(+2.69%)
Dec 15, 2021	16.72	17.01	15.92	15.93	21,066,256	-0.81(-4.84%)
Dec 14, 2021	16.78	17.07	16.48	16.74	12,195,930	+0.36(+2.22%)
Dec 13, 2021	16.02	16.42	15.99	16.38	7,301,230	+0.41(+2.56%)
Dec 10, 2021	16.14	16.42	15.95	15.97	11,630,952	-0.46(-2.78%)
Dec 09, 2021	16.25	16.45	16.15	16.43	10,295,412	+0.33(+2.02%)
Dec 08, 2021	16.19	16.39	16.06	16.10	8,794,544	-0.14(-0.86%)
Dec 07, 2021	16.67	16.69	16.18	16.24	16,927,774	-1.09(-6.28%)
Dec 06, 2021	17.65	17.94	17.09	17.33	13,949,997	-0.62(-3.47%)
Dec 03, 2021	17.31	18.48	17.16	17.95	19,528,866	+0.44(+2.50%)
Dec 02, 2021	18.22	18.36	17.29	17.52	21,851,300	-0.84(-4.56%)
Dec 01, 2021	17.04	18.36	16.69	18.35	15,278,379	+0.64(+3.63%)
Nov 30, 2021	17.04	17.78	16.85	17.71	18,958,038	+0.96(+5.72%)
Nov 29, 2021	16.83	17.10	16.55	16.75	11,530,329	-0.68(-3.90%)
Nov 26, 2021	17.07	17.54	16.91	17.43	15,465,363	+1.11(+6.78%)
Nov 24, 2021	16.67	16.78	16.31	16.32	8,302,169	-0.12(-0.74%)
Nov 23, 2021	16.57	16.85	16.37	16.45	10,844,249	-0.07(-0.45%)
Nov 22, 2021	16.18	16.55	15.90	16.52	6,978,218	+0.14(+0.85%)
Nov 19, 2021	16.31	16.44	16.18	16.38	5,910,434	+0.09(+0.57%)
Nov 18, 2021	16.35	16.65	16.27	16.29	6,536,278	-0.17(-1.02%)
Nov 17, 2021	16.38	16.53	16.35	16.45	5,928,685	+0.11(+0.68%)
Nov 16, 2021	16.59	16.59	16.22	16.34	5,486,266	-0.20(-1.24%)
Nov 15, 2021	16.41	16.67	16.40	16.55	4,549,302	-0.02(-0.11%)
Nov 12, 2021	16.82	16.91	16.50	16.57	7,897,671	-0.38(-2.25%)
Nov 11, 2021	16.78	16.95	16.78	16.95	4,364,142	+0.34(+2.07%)
Nov 10, 2021	16.74			16.60	9,346,241	+0.05(+0.28%)
Nov 09, 2021	16.36	16.72	16.34	16.56	9,298,210	+0.16(+0.96%)
Nov 08, 2021	16.32	16.48	16.27	16.40	5,955,181	-0.07(-0.40%)
Nov 05, 2021	16.37	16.62	16.22	16.46	9,621,130	-0.15(-0.90%)
Nov 04, 2021	16.79	16.83	16.61	16.61	7,419,716	-0.25(-1.49%)
Nov 03, 2021	17.24	17.30	16.82	16.86	6,864,845	-0.31(-1.79%)
Nov 02, 2021	17.37	17.39	17.14	17.17	5,473,853	-0.20(-1.18%)
Nov 01, 2021	17.33	17.60	17.43	17.38	5,704,396	-0.09(-0.53%)
Oct 29, 2021	17.87	17.87	17.44	17.47	7,822,009	-0.11(-0.64%)
Oct 28, 2021	17.93	17.93	17.58	17.58	6,659,058	-0.53(-2.93%)
Oct 27, 2021	17.81	18.12	17.74	18.11	6,825,988	+0.22(+1.25%)
Oct 26, 2021	17.72			17.89	6,565,145	-0.03(-0.16%)
Oct 25, 2021	18.07	18.31	17.88	17.92	6,107,014	-0.29(-1.59%)
Oct 22, 2021	18.21	18.47	18.03	18.20	9,685,808	+0.06(+0.31%)
Oct 21, 2021	18.37	18.44	18.14	18.15	5,812,611	-0.15(-0.81%)
Oct 20, 2021	18.46	18.48	18.26	18.30	5,650,237	-0.22(-1.21%)
Oct 19, 2021	18.73	18.82	18.52	18.52	6,191,079	-0.42(-2.21%)
Oct 18, 2021	19.38	19.47	18.93	18.94	6,600,301	-0.19(-0.97%)
Oct 15, 2021	19.27	19.37	19.09	19.13	10,580,343	-0.46(-2.33%)
Oct 14, 2021	20.06	20.14	19.56	19.58	11,638,373	-1.06(-5.14%)
Oct 13, 2021	20.70	21.15	20.49	20.64	12,760,089	-0.20(-0.94%)
Oct 12, 2021	20.55	20.97	20.49	20.84	12,863,565	+0.15(+0.72%)
Oct 11, 2021	20.36	20.71	19.93	20.69	10,121,751	+0.44(+2.16%)
Oct 08, 2021	20.03	20.35	19.98	20.25	10,199,814	+0.11(+0.55%)
Oct 07, 2021	20.18	20.21	19.72	20.14	11,478,722	-0.55(-2.65%)
Oct 06, 2021	21.51	21.76	20.65	20.69	16,611,679	-0.26(-1.24%)
Oct 05, 2021	21.40	21.51	20.59	20.95	10,603,312	-0.67(-3.10%)
Oct 04, 2021	21.01	21.96	20.87	21.62	15,922,537	+0.81(+3.89%)

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.