Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	19.31	19.48	19.20	19.30	1,381,019	-0.03(-0.14%)
Dec 30, 2021	19.06	19.42	18.94	19.33	4,219,381	+0.35(+1.83%)
Dec 29, 2021	18.97	19.05	18.82	18.98	2,165,987	+0.11(+0.58%)
Dec 28, 2021	18.84	19.06	18.84	18.87	1,214,969	-0.07(-0.39%)
Dec 27, 2021	18.68	18.94	18.56	18.94	1,632,149	+0.21(+1.12%)
Dec 23, 2021	18.69	18.82	18.64	18.73	1,276,771	+0.18(+0.98%)
Dec 22, 2021	18.41	18.56	18.26	18.55	1,495,218	+0.25(+1.35%)
Dec 21, 2021	17.95	18.42	17.92	18.31	1,774,806	+0.49(+2.77%)
Dec 20, 2021	18.34	18.36	17.51	17.81	2,117,757	-0.72(-3.89%)
Dec 17, 2021	18.61	18.69	18.25	18.53	3,392,717	-0.18(-0.98%)
Dec 16, 2021	18.84	18.97	18.59	18.72	1,815,688	+0.04(+0.20%)
Dec 15, 2021	18.61	18.74	18.32	18.68	2,656,201	+0.07(+0.39%)
Dec 14, 2021	18.80	19.07	18.60	18.61	2,853,413	-0.13(-0.68%)
Dec 13, 2021	18.83	18.91	18.71	18.73	1,582,748	-0.18(-0.97%)
Dec 10, 2021	18.91	18.95	18.68	18.92	1,938,137	+0.01(+0.05%)
Dec 09, 2021	18.92	19.03	18.77	18.91	937,740	-0.22(-1.15%)
Dec 08, 2021	19.24	19.35	19.07	19.13	1,234,582	-0.12(-0.62%)
Dec 07, 2021	19.11	19.30	19.00	19.25	3,145,523	+0.12(+0.62%)
Dec 06, 2021	19.26	19.44	19.09	19.13	1,357,254	+0.14(+0.72%)
Dec 03, 2021	19.25	19.25	18.81	18.99	1,784,770	-0.21(-1.09%)
Dec 02, 2021	18.92	19.34	18.90	19.20	3,254,573	+0.45(+2.39%)
Dec 01, 2021	19.03	19.24	18.72	18.75	3,269,123	+0.15(+0.79%)
Nov 30, 2021	18.45	18.75	18.30	18.61	2,840,397	-0.09(-0.49%)
Nov 29, 2021	19.19	19.31	18.64	18.70	3,314,106	-0.31(-1.63%)
Nov 26, 2021	19.10	19.49	18.71	19.01	1,376,160	-0.74(-3.75%)
Nov 24, 2021	19.74	20.04	19.60	19.75	2,915,011	+0.16(+0.79%)
Nov 23, 2021	19.89	20.04	19.58	19.59	2,180,434	-0.23(-1.15%)
Nov 22, 2021	19.78	20.13	19.69	19.82	3,136,532	+0.23(+1.17%)
Nov 19, 2021	19.37	19.79	19.24	19.59	1,631,226	+0.07(+0.37%)
Nov 18, 2021	19.59	19.67	19.47	19.52	1,627,517	-0.09(-0.46%)
Nov 17, 2021	19.08	19.67	18.92	19.61	2,378,907	-0.54(-2.66%)
Nov 16, 2021	20.16	20.27	19.98	20.15	622,265	-0.10(-0.49%)
Nov 15, 2021	20.22	20.40	20.13	20.25	1,214,824	+0.17(+0.86%)
Nov 12, 2021	20.42	20.42	20.04	20.07	866,738	-0.30(-1.47%)
Nov 11, 2021	20.24	20.47	20.24	20.37	1,207,459	+0.04(+0.18%)
Nov 10, 2021	20.17			20.34	940,539	+0.13(+0.63%)
Nov 09, 2021	20.68	20.78	20.20	20.21	898,814	-0.56(-2.71%)
Nov 08, 2021	20.82	21.21	20.64	20.77	1,837,154	+0.11(+0.53%)
Nov 05, 2021	20.32	20.80	20.12	20.66	1,589,658	+0.62(+3.08%)
Nov 04, 2021	20.40	20.62	19.78	20.05	2,384,837	-0.44(-2.13%)
Nov 03, 2021	21.69	21.92	20.43	20.48	2,627,177	-1.64(-7.42%)
Nov 02, 2021	22.18	22.22	21.96	22.12	814,105	-0.05(-0.20%)
Nov 01, 2021	21.81	22.21	22.07	22.17	1,469,907	+0.51(+2.35%)
Oct 29, 2021	21.65	21.87	21.53	21.66	1,144,061	-0.01(-0.04%)
Oct 28, 2021	21.78	21.84	21.45	21.67	1,194,610	+0.04(+0.17%)
Oct 27, 2021	21.83	22.04	21.60	21.63	998,242	-0.34(-1.53%)
Oct 26, 2021	22.15		21.94	21.97	704,989	-0.15(-0.66%)
Oct 25, 2021	22.06	22.21	21.91	22.12	1,187,717	+0.04(+0.16%)
Oct 22, 2021	22.23	22.30	22.00	22.08	841,068	-0.11(-0.49%)
Oct 21, 2021	22.16	22.30	21.98	22.19	1,063,803	+0.07(+0.33%)
Oct 20, 2021	21.77	22.22	21.77	22.12	2,414,813	+0.27(+1.25%)
Oct 19, 2021	21.99	21.99	21.74	21.84	1,370,828	+0.02(+0.08%)
Oct 18, 2021	21.95	22.11	21.76	21.83	951,227	-0.20(-0.91%)
Oct 15, 2021	22.31	22.37	22.00	22.02	1,496,859	-0.01(-0.04%)
Oct 14, 2021	21.89	22.08	21.78	22.03	1,904,556	+0.34(+1.55%)
Oct 13, 2021	21.45	21.71	21.36	21.70	1,980,364	+0.40(+1.87%)
Oct 12, 2021	21.11	21.44	21.01	21.30	983,076	+0.15(+0.69%)
Oct 11, 2021	21.30	21.53	21.14	21.15	1,091,521	-0.01(-0.04%)
Oct 08, 2021	21.19	21.46	21.07	21.16	1,036,076	-0.04(-0.17%)
Oct 07, 2021	21.09	21.38	21.09	21.20	1,225,230	+0.24(+1.13%)
Oct 06, 2021	20.72	20.96	20.60	20.96	948,809	+0.05(+0.22%)
Oct 05, 2021	21.11	21.24	20.80	20.92	1,143,336	-0.14(-0.65%)
Oct 04, 2021	21.15	21.52	20.93	21.05	1,524,893	-0.11(-0.51%)

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.