Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	19.38	19.54	19.31	19.43	852,917	+0.02(+0.09%)
Dec 30, 2021	19.46	19.71	19.39	19.41	716,881	-0.06(-0.33%)
Dec 29, 2021	19.72	19.81	19.41	19.48	718,431	-0.26(-1.30%)
Dec 28, 2021	19.66	20.03	19.66	19.73	871,689	+0.00(+0.00%)
Dec 27, 2021	19.83	20.14	19.60	19.73	1,124,799	-0.10(-0.51%)
Dec 23, 2021	19.52	19.96	19.32	19.83	797,753	+0.25(+1.26%)
Dec 22, 2021	19.32	19.72	19.24	19.59	1,288,318	+0.20(+1.04%)
Dec 21, 2021	18.57	19.38	18.57	19.38	1,850,794	+1.06(+5.80%)
Dec 20, 2021	19.21	19.34	18.01	18.32	2,918,677	-1.18(-6.06%)
Dec 17, 2021	19.21	19.71	19.18	19.50	7,281,970	-0.13(-0.65%)
Dec 16, 2021	20.09	20.26	19.54	19.63	2,063,004	-0.14(-0.70%)
Dec 15, 2021	19.72	19.91	19.46	19.77	4,054,806	+0.06(+0.33%)
Dec 14, 2021	19.71	19.88	19.15	19.71	3,677,168	+0.45(+2.33%)
Dec 13, 2021	19.44	19.78	19.19	19.26	2,902,289	+0.20(+1.06%)
Dec 10, 2021	19.05	19.12	18.77	19.05	2,224,352	+0.12(+0.63%)
Dec 09, 2021	18.85	19.09	18.73	18.94	1,900,377	-0.09(-0.48%)
Dec 08, 2021	19.40	19.55	19.01	19.03	1,748,213	-0.31(-1.61%)
Dec 07, 2021	18.96	19.42	18.93	19.34	1,662,769	+0.48(+2.52%)
Dec 06, 2021	18.38	19.09	18.38	18.86	1,957,286	+0.63(+3.47%)
Dec 03, 2021	18.44	18.65	18.10	18.23	1,885,190	-0.15(-0.80%)
Dec 02, 2021	17.97	18.61	17.88	18.38	2,085,327	+0.56(+3.13%)
Dec 01, 2021	18.35	18.61	17.81	17.82	2,463,447	-0.10(-0.56%)
Nov 30, 2021	17.83	18.28	17.83	17.92	3,067,898	-0.07(-0.40%)
Nov 29, 2021	18.42	18.43	17.92	17.99	1,490,604	-0.13(-0.70%)
Nov 26, 2021	18.12	18.23	17.78	18.12	1,490,160	-0.58(-3.11%)
Nov 24, 2021	18.55	18.78	18.51	18.70	1,099,917	+0.09(+0.49%)
Nov 23, 2021	18.52	18.74	18.34	18.61	1,491,865	+0.30(+1.64%)
Nov 22, 2021	18.25	18.55	18.18	18.31	1,471,084	+0.27(+1.51%)
Nov 19, 2021	17.93	18.22	17.78	18.04	1,530,962	-0.06(-0.35%)
Nov 18, 2021	18.28	18.14	17.83	18.10	1,352,001	-0.16(-0.90%)
Nov 17, 2021	18.15	18.30	17.95	18.26	1,390,159	+0.15(+0.80%)
Nov 16, 2021	18.34	18.36	17.99	18.12	1,737,966	-0.31(-1.68%)
Nov 15, 2021	18.60	18.78	18.37	18.43	1,144,850	-0.17(-0.93%)
Nov 12, 2021	18.55	18.83	18.50	18.60	1,029,327	+0.02(+0.10%)
Nov 11, 2021	18.29	18.77	18.25	18.58	1,386,486	+0.40(+2.20%)
Nov 10, 2021	18.18			18.18	1,521,612	-0.07(-0.40%)
Nov 09, 2021	18.42	18.62	18.12	18.25	1,382,676	-0.20(-1.08%)
Nov 08, 2021	18.05	18.52	17.89	18.45	2,025,053	+0.55(+3.09%)
Nov 05, 2021	17.73	18.20	17.66	17.90	2,812,731	+0.34(+1.91%)
Nov 04, 2021	17.80	17.80	17.38	17.56	1,983,672	-0.10(-0.57%)
Nov 03, 2021	17.59	17.95	17.50	17.66	3,113,180	-0.03(-0.15%)
Nov 02, 2021	18.46	18.46	17.57	17.69	2,524,632	-0.73(-3.94%)
Nov 01, 2021	18.10	18.61	18.23	18.42	2,102,052	+0.53(+2.94%)
Oct 29, 2021	17.69	17.95	17.67	17.89	2,146,236	+0.21(+1.18%)
Oct 28, 2021	17.60			17.68	1,568,093	+0.25(+1.41%)
Oct 27, 2021	18.05	17.90	17.42	17.44	2,145,098	-0.36(-2.04%)
Oct 26, 2021	18.02			17.80	2,253,584	-0.25(-1.36%)
Oct 25, 2021	18.19	18.42	18.04	18.05	1,098,330	-0.10(-0.55%)
Oct 22, 2021	18.13		18.06	18.15	1,091,511	+0.06(+0.35%)
Oct 21, 2021	18.44	18.65	17.96	18.08	1,103,747	-0.27(-1.48%)
Oct 20, 2021	18.03	18.39	17.85	18.35	1,564,673	+0.26(+1.46%)
Oct 19, 2021	18.35	18.55	17.99	18.09	1,920,653	-0.23(-1.24%)
Oct 18, 2021	18.14	18.50	18.08	18.32	2,043,594	+0.17(+0.95%)
Oct 15, 2021	18.63	18.75	18.14	18.15	1,696,713	-0.10(-0.55%)
Oct 14, 2021	18.05	18.40	18.05	18.25	1,768,719	+0.35(+1.98%)
Oct 13, 2021	18.21	18.40	17.80	17.89	1,622,976	-0.33(-1.79%)
Oct 12, 2021	18.07	18.48	18.00	18.22	1,795,728	+0.17(+0.96%)
Oct 11, 2021	17.54	18.48	17.54	18.05	2,186,134	+0.43(+2.42%)
Oct 08, 2021	17.74	17.86	17.44	17.62	1,503,064	-0.03(-0.15%)
Oct 07, 2021	17.07	17.92	16.97	17.65	3,696,816	+0.77(+4.57%)
Oct 06, 2021	16.81	17.00	16.53	16.87	3,407,436	-0.09(-0.54%)
Oct 05, 2021	17.22	17.41	16.95	16.97	2,880,492	-0.18(-1.06%)
Oct 04, 2021	17.30	17.73	17.09	17.15	2,687,524	-0.22(-1.26%)

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.