Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	17.10	17.10	16.83	17.07	4,210	-0.03(-0.18%)
Dec 30, 2021	17.04	17.10	16.80	17.10	1,491	+0.03(+0.18%)
Dec 29, 2021	17.11	17.11	16.95	17.07	1,907	+0.06(+0.35%)
Dec 28, 2021	17.08	17.15	16.86	17.01	5,721	+0.21(+1.25%)
Dec 27, 2021	16.59	17.30	16.59	16.80	8,615	+0.20(+1.20%)
Dec 23, 2021	16.10	16.83	16.10	16.60	7,980	+0.59(+3.69%)
Dec 22, 2021	16.26	16.49	15.88	16.01	15,406	+0.01(+0.06%)
Dec 21, 2021	16.30	16.30	15.95	16.00	8,439	-0.13(-0.81%)
Dec 20, 2021	16.15	16.39	16.10	16.13	4,909	-0.12(-0.74%)
Dec 17, 2021	16.70	16.71	16.00	16.25	5,748	-0.05(-0.31%)
Dec 16, 2021	16.45	16.98	15.90	16.30	6,625	-0.18(-1.09%)
Dec 15, 2021	17.58	17.58	16.48	16.48	20,832	-1.27(-7.15%)
Dec 14, 2021	17.15	17.97	17.10	17.75	3,092	+0.64(+3.74%)
Dec 13, 2021	17.88	17.88	17.11	17.11	5,486	-0.87(-4.84%)
Dec 10, 2021	17.52	17.98	17.11	17.98	4,933	+0.93(+5.45%)
Dec 09, 2021	17.56	17.62	17.05	17.05	2,317	-0.20(-1.16%)
Dec 08, 2021	17.44	17.99	17.02	17.25	9,143	-0.10(-0.58%)
Dec 07, 2021	17.46	17.80	17.11	17.35	3,679	-0.28(-1.59%)
Dec 06, 2021	17.52	17.63	16.56	17.63	22,253	+0.41(+2.38%)
Dec 03, 2021	17.49	17.53	16.51	17.22	45,691	+0.00(+0.00%)
Dec 02, 2021	16.90	17.87	16.90	17.22	11,864	+0.22(+1.29%)
Dec 01, 2021	17.87	17.87	17.00	17.00	1,705	-0.65(-3.68%)
Nov 30, 2021	18.58	18.58	17.65	17.65	23,286	-0.39(-2.18%)
Nov 29, 2021	18.10	18.79	18.00	18.04	10,716	+0.18(+1.03%)
Nov 26, 2021	18.85	18.94	17.86	17.86	6,708	-1.16(-6.10%)
Nov 24, 2021	19.01	19.40	19.01	19.02	1,630	+0.02(+0.11%)
Nov 23, 2021	19.51	19.80	18.73	19.00	24,771	-0.71(-3.60%)
Nov 22, 2021	18.40	19.71	18.40	19.71	9,712	+1.22(+6.60%)
Nov 19, 2021	18.90	19.80	18.43	18.49	8,574	-0.51(-2.68%)
Nov 18, 2021	19.22	19.20	19.00	19.00	28,631	-0.03(-0.16%)
Nov 17, 2021	19.23	19.70	19.00	19.03	10,040	-0.42(-2.16%)
Nov 16, 2021	19.62	19.99	19.03	19.45	13,380	-0.12(-0.61%)
Nov 15, 2021	19.56	19.82	19.25	19.57	16,817	-0.11(-0.56%)
Nov 12, 2021	20.06	20.21	19.64	19.68	13,235	-0.67(-3.29%)
Nov 11, 2021	20.20	20.60	19.68	20.35	22,972	+0.35(+1.75%)
Nov 10, 2021	19.76			20.00	36,846	+0.35(+1.78%)
Nov 09, 2021	19.43	19.65	19.29	19.65	7,679	+0.25(+1.29%)
Nov 08, 2021	19.20	19.60	18.61	19.40	31,216	+0.10(+0.52%)
Nov 05, 2021	19.21	19.75	19.01	19.30	24,758	+0.16(+0.86%)
Nov 04, 2021	19.00	19.25	18.64	19.14	31,083	+0.55(+2.93%)
Nov 03, 2021	18.85	19.13	18.58	18.59	7,102	-0.46(-2.41%)
Nov 02, 2021	18.90	19.32	18.57	19.05	14,407	+0.07(+0.34%)
Nov 01, 2021	18.61	19.00	18.22	18.98	6,849	+0.45(+2.40%)
Oct 29, 2021	18.83	19.11	18.50	18.54	3,154	-0.17(-0.91%)
Oct 28, 2021	19.38	19.38	18.04	18.71	15,820	-0.29(-1.53%)
Oct 27, 2021	18.00	19.40	18.00	19.00	35,290	+1.40(+7.95%)
Oct 26, 2021	17.56			17.60	12,671	+0.10(+0.57%)
Oct 25, 2021	17.17	17.50	17.07	17.50	10,934	+0.43(+2.52%)
Oct 22, 2021	17.35	17.49	17.07	17.07	3,027	+0.00(+0.00%)
Oct 21, 2021	17.07	17.23	17.04	17.07	3,008	-0.28(-1.61%)
Oct 20, 2021	17.45	17.73	17.35	17.35	6,550	-0.08(-0.46%)
Oct 19, 2021	17.05	17.75	17.05	17.43	29,398	-0.09(-0.51%)
Oct 18, 2021	17.40	17.60	17.39	17.52	5,812	+0.10(+0.57%)
Oct 15, 2021	17.65	17.65	17.16	17.42	8,261	-0.03(-0.17%)
Oct 14, 2021	17.35	17.45	17.15	17.45	4,373	+0.33(+1.93%)
Oct 13, 2021	17.01	17.22	16.95	17.12	2,569	+0.09(+0.54%)
Oct 12, 2021	17.20	17.20	17.03	17.03	1,018	-0.03(-0.18%)
Oct 11, 2021	17.39	17.88	17.06	17.06	5,714	-0.33(-1.90%)
Oct 08, 2021	16.86	17.39	16.86	17.39	11,475	+0.54(+3.19%)
Oct 07, 2021	17.23	17.23	16.85	16.85	1,429	+0.02(+0.13%)
Oct 06, 2021	16.70	17.24	16.42	16.83	8,153	-0.58(-3.33%)
Oct 05, 2021	17.44	17.44	17.42	17.41	1,254	+0.44(+2.59%)
Oct 04, 2021	17.02	17.28	16.79	16.97	3,770	-0.04(-0.24%)

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.