Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	18.69	18.87	18.53	18.75	226,628	-0.08(-0.41%)
Dec 30, 2021	18.99	19.15	18.82	18.83	160,230	-0.23(-1.21%)
Dec 29, 2021	18.79	19.21	18.75	19.06	225,832	+0.15(+0.81%)
Dec 28, 2021	18.60	18.97	18.56	18.90	197,925	+0.18(+0.97%)
Dec 27, 2021	18.86	18.94	18.55	18.72	216,668	-0.16(-0.86%)
Dec 23, 2021	18.25	19.09	18.15	18.88	380,996	+0.76(+4.19%)
Dec 22, 2021	17.77	18.16	17.73	18.12	470,465	+0.34(+1.89%)
Dec 21, 2021	17.34	17.83	17.20	17.79	376,803	+0.61(+3.52%)
Dec 20, 2021	17.29	17.38	16.78	17.18	415,045	-0.34(-1.92%)
Dec 17, 2021	17.33	17.93	17.32	17.52	2,087,329	+0.33(+1.90%)
Dec 16, 2021	17.59	17.73	17.02	17.19	349,289	-0.20(-1.16%)
Dec 15, 2021	17.43	17.57	16.98	17.39	441,423	+0.02(+0.11%)
Dec 14, 2021	17.64	18.04	17.37	17.38	435,425	-0.42(-2.38%)
Dec 13, 2021	17.78	18.08	17.76	17.80	437,700	+0.04(+0.22%)
Dec 10, 2021	17.75	17.92	17.69	17.76	384,099	+0.12(+0.71%)
Dec 09, 2021	17.48	17.91	17.48	17.63	251,012	+0.00(+0.00%)
Dec 08, 2021	17.69	17.96	17.52	17.63	479,467	+0.00(+0.00%)
Dec 07, 2021	17.62	17.96	17.58	17.63	237,836	+0.09(+0.49%)
Dec 06, 2021	18.08	18.25	17.51	17.55	317,688	-0.27(-1.51%)
Dec 03, 2021	17.64	17.96	17.56	17.82	314,780	+0.42(+2.43%)
Dec 02, 2021	16.74	17.52	16.74	17.39	404,132	+0.96(+5.84%)
Dec 01, 2021	16.47	17.00	16.17	16.43	565,769	+0.39(+2.46%)
Nov 30, 2021	16.39	16.57	15.96	16.04	541,224	-0.53(-3.19%)
Nov 29, 2021	16.98	16.98	16.32	16.57	291,703	-0.20(-1.20%)
Nov 26, 2021	16.97	17.00	16.41	16.77	193,998	-0.71(-4.07%)
Nov 24, 2021	17.53	17.67	17.29	17.48	289,192	-0.19(-1.09%)
Nov 23, 2021	17.93	17.96	17.64	17.67	285,743	-0.17(-0.97%)
Nov 22, 2021	17.63	18.05	17.52	17.85	235,914	+0.38(+2.20%)
Nov 19, 2021	17.24	17.53	17.04	17.46	435,694	+0.00(+0.00%)
Nov 18, 2021	17.85	17.47	17.30	17.46	233,706	-0.34(-1.89%)
Nov 17, 2021	17.77	17.85	17.44	17.80	448,631	-0.06(-0.32%)
Nov 16, 2021	17.66	18.18	17.60	17.86	294,321	-0.03(-0.16%)
Nov 15, 2021	17.77	17.97	17.53	17.88	489,377	+0.39(+2.25%)
Nov 12, 2021	17.47	17.67	17.38	17.49	263,893	+0.04(+0.22%)
Nov 11, 2021	17.46	17.62	17.14	17.45	249,825	-0.02(-0.11%)
Nov 10, 2021	17.77		17.46	17.47	256,294	-0.15(-0.87%)
Nov 09, 2021	17.01	17.72	16.55	17.62	333,357	+0.57(+3.32%)
Nov 08, 2021	16.76	17.13	16.68	17.06	279,615	+0.47(+2.84%)
Nov 05, 2021	16.23	16.74	16.22	16.59	274,404	+0.61(+3.85%)
Nov 04, 2021	15.89	16.08	15.72	15.97	197,108	+0.14(+0.91%)
Nov 03, 2021	15.49	16.03	15.45	15.83	183,434	+0.24(+1.54%)
Nov 02, 2021	15.61	15.68	15.41	15.59	247,448	+0.05(+0.31%)
Nov 01, 2021	15.03	15.60	14.92	15.54	247,829	+0.62(+4.19%)
Oct 29, 2021	14.89	15.14	14.75	14.92	335,781	-0.12(-0.77%)
Oct 28, 2021	14.71	15.05	14.46	15.03	242,847	+0.47(+3.23%)
Oct 27, 2021	14.77	14.87	14.50	14.56	219,138	-0.31(-2.07%)
Oct 26, 2021	15.44		14.85	14.87	291,813	-0.53(-3.43%)
Oct 25, 2021	15.44	15.44	15.15	15.40	157,851	-0.05(-0.31%)
Oct 22, 2021	15.50	15.72	15.41	15.44	257,083	-0.06(-0.37%)
Oct 21, 2021	15.44	15.56	15.37	15.50	134,693	-0.01(-0.06%)
Oct 20, 2021	15.30	15.66	15.20	15.51	162,926	+0.18(+1.19%)
Oct 19, 2021	15.28	15.38	15.17	15.33	132,295	+0.06(+0.38%)
Oct 18, 2021	15.10	15.35	15.10	15.27	132,002	+0.10(+0.63%)
Oct 15, 2021	15.41	15.59	15.17	15.18	335,084	+0.05(+0.32%)
Oct 14, 2021	14.99	15.17	14.87	15.13	155,848	+0.30(+2.01%)
Oct 13, 2021	14.96	14.98	14.68	14.83	206,160	-0.10(-0.64%)
Oct 12, 2021	15.03	15.16	14.83	14.93	152,409	-0.12(-0.77%)
Oct 11, 2021	15.44	15.44	15.04	15.04	165,710	-0.37(-2.43%)
Oct 08, 2021	15.18	15.54	15.18	15.42	225,844	+0.05(+0.31%)
Oct 07, 2021	15.15	15.50	15.11	15.37	254,857	+0.47(+3.16%)
Oct 06, 2021	14.99	15.19	14.63	14.90	291,393	-0.28(-1.84%)
Oct 05, 2021	15.29	15.29	14.97	15.18	396,801	-0.03(-0.19%)
Oct 04, 2021	14.86	15.29	14.86	15.20	348,789	+0.36(+2.45%)

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.