Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	18.00	18.18	17.60	17.96	1,535,935	+0.10(+0.56%)
Dec 30, 2021	17.67	18.54	17.57	17.86	1,515,873	+0.13(+0.73%)
Dec 29, 2021	17.94	17.99	17.46	17.73	1,119,095	-0.12(-0.67%)
Dec 28, 2021	18.16	18.28	17.71	17.85	1,414,156	-0.31(-1.71%)
Dec 27, 2021	18.48	18.70	18.03	18.16	1,332,339	-0.26(-1.41%)
Dec 23, 2021	18.39	18.76	18.30	18.42	1,264,367	-0.08(-0.43%)
Dec 22, 2021	18.49	19.00	18.30	18.50	1,220,172	-0.05(-0.27%)
Dec 21, 2021	18.17	18.74	17.94	18.55	3,480,698	+0.56(+3.11%)
Dec 20, 2021	18.00	18.09	17.52	17.99	4,467,084	-0.25(-1.37%)
Dec 17, 2021	17.92	18.36	17.19	18.24	6,218,826	+0.24(+1.33%)
Dec 16, 2021	18.00	18.57	17.51	18.00	3,985,739	+0.02(+0.11%)
Dec 15, 2021	17.40	18.11	17.15	17.98	3,359,174	+0.44(+2.51%)
Dec 14, 2021	17.22	18.25	17.10	17.54	1,788,019	+0.01(+0.06%)
Dec 13, 2021	17.97	18.52	17.41	17.53	1,911,442	-0.49(-2.72%)
Dec 10, 2021	18.45	18.83	17.69	18.02	1,938,193	-0.57(-3.07%)
Dec 09, 2021	18.94	19.34	18.44	18.59	2,032,240	-0.41(-2.16%)
Dec 08, 2021	18.99	19.49	18.50	19.00	1,730,947	-0.17(-0.89%)
Dec 07, 2021	18.69	19.70	18.49	19.17	2,395,648	+0.87(+4.75%)
Dec 06, 2021	18.46	19.25	18.00	18.30	2,490,521	-0.17(-0.92%)
Dec 03, 2021	18.41	18.78	17.56	18.47	3,870,284	+0.06(+0.33%)
Dec 02, 2021	18.50	18.68	17.84	18.41	1,755,075	+0.26(+1.43%)
Dec 01, 2021	19.56	19.86	18.13	18.15	1,572,902	-1.16(-6.01%)
Nov 30, 2021	19.66	19.90	18.78	19.31	2,580,356	-0.58(-2.92%)
Nov 29, 2021	19.78	20.20	19.15	19.89	1,102,121	+0.22(+1.12%)
Nov 26, 2021	19.95	20.39	19.45	19.67	638,847	-0.39(-1.94%)
Nov 24, 2021	19.64	20.49	19.14	20.06	1,159,256	+0.39(+1.98%)
Nov 23, 2021	20.12	20.34	19.07	19.67	1,660,319	-0.65(-3.20%)
Nov 22, 2021	20.55	20.60	19.08	20.32	3,853,246	-0.17(-0.83%)
Nov 19, 2021	20.81	21.45	20.45	20.49	1,808,822	-0.28(-1.35%)
Nov 18, 2021	22.51	21.27	20.73	20.77	1,571,008	-1.66(-7.40%)
Nov 17, 2021	22.24	22.75	22.23	22.43	2,977,198	+0.01(+0.04%)
Nov 16, 2021	22.90	22.90	22.25	22.42	1,602,154	-0.49(-2.14%)
Nov 15, 2021	23.15	24.07	22.82	22.91	1,290,595	+0.02(+0.09%)
Nov 12, 2021	24.43	25.04	22.89	22.89	3,925,492	-1.36(-5.61%)
Nov 11, 2021	24.18	24.65	23.92	24.25	2,785,358	+0.31(+1.29%)
Nov 10, 2021	24.01			23.94	1,444,190	-0.39(-1.60%)
Nov 09, 2021	24.50	25.02	23.77	24.33	2,824,050	+0.00(+0.00%)
Nov 08, 2021	23.50	24.60	22.66	24.33	3,568,405	+0.98(+4.20%)
Nov 05, 2021	24.91	25.05	22.85	23.35	5,635,146	-1.14(-4.65%)
Nov 04, 2021	26.81	27.83	23.85	24.49	12,120,885	-10.53(-30.07%)
Nov 03, 2021	34.02	35.23	33.83	35.02	1,138,803	+0.81(+2.37%)
Nov 02, 2021	33.99	34.87	33.98	34.21	601,405	-0.23(-0.67%)
Nov 01, 2021	33.80	35.00	34.80	34.44	811,698	+0.71(+2.10%)
Oct 29, 2021	33.08	34.93	33.08	33.73	823,057	+0.28(+0.84%)
Oct 28, 2021	33.00	33.76	32.60	33.45	637,474	+0.51(+1.55%)
Oct 27, 2021	34.01	34.99	32.91	32.94	656,010	-1.25(-3.66%)
Oct 26, 2021	35.14			34.19	608,686	-0.58(-1.67%)
Oct 25, 2021	33.08	35.01	33.03	34.77	909,212	+1.75(+5.30%)
Oct 22, 2021	33.27	33.44	32.64	33.02	369,417	-0.38(-1.14%)
Oct 21, 2021	34.11	34.11	32.83	33.40	1,027,729	-0.14(-0.42%)
Oct 20, 2021	35.13	35.62	33.41	33.54	870,552	-1.41(-4.03%)
Oct 19, 2021	33.84	35.49	33.57	34.95	1,561,679	+1.20(+3.56%)
Oct 18, 2021	33.05	33.94	32.81	33.75	817,750	+0.34(+1.02%)
Oct 15, 2021	32.50	33.69	31.87	33.41	1,284,278	+1.05(+3.23%)
Oct 14, 2021	30.53	32.72	30.41	32.36	1,732,704	+1.95(+6.42%)
Oct 13, 2021	29.46	30.76	29.25	30.41	3,414,003	+3.65(+13.64%)
Oct 12, 2021	26.74	26.81	26.22	26.76	1,186,384	+0.01(+0.04%)
Oct 11, 2021	26.92	27.14	26.55	26.75	739,122	-0.35(-1.29%)
Oct 08, 2021	28.54	28.56	27.04	27.10	995,274	-1.57(-5.48%)
Oct 07, 2021	28.99	29.50	28.60	28.67	875,780	+0.51(+1.81%)
Oct 06, 2021	28.13	28.69	27.81	28.16	1,138,336	-0.41(-1.44%)
Oct 05, 2021	29.40	30.61	28.47	28.57	1,109,353	-0.66(-2.26%)
Oct 04, 2021	29.98	30.14	28.47	29.23	2,279,653	-1.01(-3.34%)

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.