Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	17.15	18.14	17.14	18.13	1,401,541	+0.77(+4.41%)
Dec 30, 2021	17.27	17.58	17.25	17.36	620,472	+0.11(+0.66%)
Dec 29, 2021	17.22	17.32	16.92	17.25	1,111,944	-0.05(-0.28%)
Dec 28, 2021	17.26	17.59	17.21	17.30	954,904	+0.03(+0.19%)
Dec 27, 2021	16.86	17.28	16.79	17.27	535,413	+0.32(+1.87%)
Dec 23, 2021	16.81	16.95	16.70	16.95	1,532,817	+0.26(+1.56%)
Dec 22, 2021	16.77	16.86	16.44	16.69	1,277,583	-0.05(-0.29%)
Dec 21, 2021	16.31	16.75	16.18	16.74	1,936,067	+0.63(+3.89%)
Dec 20, 2021	16.19	16.25	15.79	16.11	1,100,628	-0.41(-2.46%)
Dec 17, 2021	16.60	16.87	16.15	16.52	2,369,689	-0.12(-0.73%)
Dec 16, 2021	16.27	17.08	16.27	16.64	1,246,827	+0.40(+2.46%)
Dec 15, 2021	15.88	16.52	15.64	16.24	1,327,900	+0.26(+1.63%)
Dec 14, 2021	16.00	16.34	15.84	15.98	797,187	-0.07(-0.41%)
Dec 13, 2021	16.19	16.27	15.75	16.05	1,057,284	-0.28(-1.70%)
Dec 10, 2021	16.44	16.75	16.14	16.32	1,218,832	-0.21(-1.28%)
Dec 09, 2021	16.66	16.88	16.44	16.53	1,314,762	-0.28(-1.65%)
Dec 08, 2021	16.42	16.94	16.25	16.81	1,114,459	+0.46(+2.79%)
Dec 07, 2021	16.49	16.90	16.27	16.36	1,789,696	+0.18(+1.11%)
Dec 06, 2021	16.34	16.38	15.93	16.18	823,968	+0.05(+0.30%)
Dec 03, 2021	16.22	16.42	15.94	16.13	882,388	+0.16(+1.02%)
Dec 02, 2021	15.60	16.23	15.46	15.96	946,765	+0.12(+0.77%)
Dec 01, 2021	16.20	16.54	15.63	15.84	1,400,945	+0.19(+1.20%)
Nov 30, 2021	16.20	16.24	15.43	15.65	1,815,632	-0.63(-3.85%)
Nov 29, 2021	17.14	17.26	16.27	16.28	1,689,652	-0.61(-3.61%)
Nov 26, 2021	16.65	17.07	16.05	16.89	1,020,769	-0.46(-2.67%)
Nov 24, 2021	17.19	17.41	17.11	17.36	904,184	+0.07(+0.38%)
Nov 23, 2021	16.76	17.36	16.68	17.29	866,909	+0.66(+3.97%)
Nov 22, 2021	17.19	17.37	16.62	16.63	1,213,735	-0.57(-3.31%)
Nov 19, 2021	17.50	17.58	17.12	17.20	1,252,751	-0.51(-2.90%)
Nov 18, 2021	17.52	17.83	17.66	17.71	1,050,043	+0.13(+0.74%)
Nov 17, 2021	17.76	17.93	17.27	17.58	930,248	-0.23(-1.28%)
Nov 16, 2021	18.03	18.12	17.76	17.81	2,538,088	-0.17(-0.95%)
Nov 15, 2021	18.06	18.28	17.74	17.98	899,915	-0.16(-0.90%)
Nov 12, 2021	18.26	18.27	17.81	18.15	616,148	-0.08(-0.45%)
Nov 11, 2021	17.50	18.24	17.44	18.23	1,464,744	+0.60(+3.42%)
Nov 10, 2021	17.27			17.62	1,448,699	-0.02(-0.09%)
Nov 09, 2021	17.89	17.89	17.43	17.64	866,606	-0.26(-1.46%)
Nov 08, 2021	17.62	18.04	17.54	17.90	1,197,126	+0.30(+1.71%)
Nov 05, 2021	17.64	17.71	17.33	17.60	684,356	+0.13(+0.75%)
Nov 04, 2021	17.99	17.99	16.90	17.47	1,131,653	-0.24(-1.38%)
Nov 03, 2021	17.36	17.89	17.27	17.71	1,031,553	+0.06(+0.32%)
Nov 02, 2021	17.38	17.76	17.08	17.66	1,281,768	+0.24(+1.36%)
Nov 01, 2021	17.41	17.99	17.30	17.42	781,675	+0.12(+0.71%)
Oct 29, 2021	17.54	17.58	16.95	17.30	1,563,410	-0.26(-1.47%)
Oct 28, 2021	17.69	17.85	17.46	17.56	1,415,378	-0.06(-0.32%)
Oct 27, 2021	17.91	17.97	17.44	17.61	1,052,418	-0.43(-2.36%)
Oct 26, 2021	18.21			18.04	859,003	-0.06(-0.35%)
Oct 25, 2021	18.49	18.55	17.92	18.10	1,447,041	-0.14(-0.75%)
Oct 22, 2021	18.38	18.49	17.95	18.24	671,362	-0.10(-0.53%)
Oct 21, 2021	18.85	18.90	18.04	18.34	895,338	-0.63(-3.30%)
Oct 20, 2021	18.50	18.99	18.19	18.96	792,301	+0.36(+1.94%)
Oct 19, 2021	18.65	18.70	18.39	18.60	532,427	+0.02(+0.13%)
Oct 18, 2021	18.84	18.97	18.32	18.58	1,003,320	-0.18(-0.94%)
Oct 15, 2021	18.82	19.08	18.69	18.75	594,074	+0.09(+0.47%)
Oct 14, 2021	18.41	18.78	18.17	18.66	949,445	+0.43(+2.33%)
Oct 13, 2021	18.18	18.40	17.78	18.24	883,329	-0.16(-0.87%)
Oct 12, 2021	17.87	18.44	17.74	18.40	657,202	+0.64(+3.61%)
Oct 11, 2021	17.49	18.05	17.49	17.76	682,498	+0.29(+1.65%)
Oct 08, 2021	17.24	17.70	17.10	17.47	530,286	+0.32(+1.87%)
Oct 07, 2021	17.08	17.36	17.00	17.15	1,195,135	+0.02(+0.09%)
Oct 06, 2021	17.48	17.61	16.76	17.13	917,752	-0.64(-3.61%)
Oct 05, 2021	18.10	18.11	17.20	17.77	1,340,871	-0.11(-0.63%)
Oct 04, 2021	17.32	17.93	17.32	17.89	930,358	+0.70(+4.06%)

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.