Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	17.59	17.69	17.58	17.63	256,094	+0.04(+0.25%)
Dec 30, 2021	17.65	17.71	17.16	17.59	549,892	-0.10(-0.55%)
Dec 29, 2021	17.63	17.69	17.62	17.68	424,775	+0.06(+0.35%)
Dec 28, 2021	17.61	17.70	17.59	17.62	715,244	-0.02(-0.10%)
Dec 27, 2021	17.47	17.64	17.35	17.64	349,598	+0.21(+1.21%)
Dec 23, 2021	17.30	17.46	17.30	17.43	556,798	+0.18(+1.02%)
Dec 22, 2021	17.08	17.25	17.02	17.25	317,805	+0.18(+1.03%)
Dec 21, 2021	16.92	17.08	16.92	17.08	432,487	+0.30(+1.78%)
Dec 20, 2021	16.88	16.88	16.68	16.78	1,472,804	-0.10(-0.57%)
Dec 17, 2021	17.05	17.08	16.85	16.87	826,296	-0.23(-1.34%)
Dec 16, 2021	17.20	17.32	17.06	17.10	1,032,126	+0.11(+0.62%)
Dec 15, 2021	16.89	17.01	16.72	17.00	648,255	+0.11(+0.62%)
Dec 14, 2021	16.87	17.00	16.82	16.89	799,995	+0.04(+0.26%)
Dec 13, 2021	17.03	17.03	16.83	16.85	1,140,790	-0.27(-1.57%)
Dec 10, 2021	17.10	17.16	17.01	17.12	421,469	+0.04(+0.25%)
Dec 09, 2021	17.12	17.14	17.05	17.07	3,225,385	-0.20(-1.15%)
Dec 08, 2021	17.25	17.32	17.22	17.27	420,158	+0.03(+0.20%)
Dec 07, 2021	17.12	17.27	17.12	17.24	985,409	+0.24(+1.42%)
Dec 06, 2021	16.92	17.07	16.87	17.00	841,725	+0.30(+1.81%)
Dec 03, 2021	16.91	16.92	16.68	16.69	1,012,207	-0.25(-1.47%)
Dec 02, 2021	16.79	17.00	16.78	16.94	2,540,511	+0.34(+2.02%)
Dec 01, 2021	16.99	17.08	16.59	16.61	961,767	+0.02(+0.10%)
Nov 30, 2021	16.72	16.82	16.72	16.59	1,372,931	-0.15(-0.87%)
Nov 29, 2021	16.82	16.88	16.63	16.74	518,929	+0.07(+0.41%)
Nov 26, 2021	16.79	16.79	16.54	16.67	2,407,345	-0.71(-4.11%)
Nov 24, 2021	17.35	17.38	17.31	17.38	3,801,063	-0.04(-0.20%)
Nov 23, 2021	17.48	17.50	17.37	17.42	2,386,455	-0.01(-0.05%)
Nov 22, 2021	17.43	17.55	17.41	17.43	1,364,911	+0.00(+0.00%)
Nov 19, 2021	17.48	17.51	17.37	17.43	1,356,621	-0.43(-2.41%)
Nov 18, 2021	17.87	17.85	17.84	17.86	744,840	-0.05(-0.29%)
Nov 17, 2021	17.95	17.96	17.88	17.91	343,609	-0.03(-0.14%)
Nov 16, 2021	17.98	17.98	17.89	17.93	213,659	-0.08(-0.43%)
Nov 15, 2021	18.06	18.10	18.00	18.01	783,662	-0.02(-0.10%)
Nov 12, 2021	18.02	18.05	17.99	18.03	1,173,779	+0.01(+0.05%)
Nov 11, 2021	17.99	18.07	17.99	18.02	500,784	+0.06(+0.34%)
Nov 10, 2021	18.16		17.93	17.96	612,154	-0.14(-0.76%)
Nov 09, 2021	18.21	18.22	18.05	18.10	1,361,178	-0.12(-0.66%)
Nov 08, 2021	18.24	18.30	18.20	18.22	656,052	-0.02(-0.09%)
Nov 05, 2021	18.25	18.29	18.15	18.24	579,299	+0.13(+0.71%)
Nov 04, 2021	18.32	18.32	18.00	18.11	4,356,180	-0.38(-2.05%)
Nov 03, 2021	18.24	18.51	18.24	18.49	701,684	+0.20(+1.08%)
Nov 02, 2021	18.27	18.30	18.18	18.29	1,113,096	-0.08(-0.42%)
Nov 01, 2021	18.24	18.37	18.12	18.36	701,078	+0.24(+1.33%)
Oct 29, 2021	18.12	18.18	18.05	18.12	393,408	-0.07(-0.38%)
Oct 28, 2021	18.10	18.19		18.19	402,443	+0.17(+0.96%)
Oct 27, 2021	18.11	18.15	18.01	18.02	832,112	-0.11(-0.62%)
Oct 26, 2021	18.11			18.13	1,379,269	+0.09(+0.48%)
Oct 25, 2021	18.10	18.10	18.00	18.05	794,840	-0.02(-0.10%)
Oct 22, 2021	18.03	18.09	17.95	18.06	774,575	+0.09(+0.53%)
Oct 21, 2021	17.94	18.00	17.92	17.97	1,443,369	-0.06(-0.33%)
Oct 20, 2021	17.92	18.04	17.87	18.03	2,407,133	+0.06(+0.34%)
Oct 19, 2021	17.90	17.98	17.88	17.97	729,193	+0.15(+0.82%)
Oct 18, 2021	17.76	17.82	17.76	17.82	766,780	-0.05(-0.29%)
Oct 15, 2021	17.81	17.92	17.78	17.87	1,559,722	+0.22(+1.22%)
Oct 14, 2021	17.68	17.69	17.60	17.66	1,057,821	+0.15(+0.84%)
Oct 13, 2021	17.50	17.51	17.31	17.51	960,540	+0.00(+0.00%)
Oct 12, 2021	17.49	17.55	17.42	17.51	1,432,323	+0.02(+0.10%)
Oct 11, 2021	17.52	17.60	17.42	17.50	1,424,173	+0.02(+0.10%)
Oct 08, 2021	17.48	17.53	17.44	17.48	920,456	+0.09(+0.50%)
Oct 07, 2021	17.40	17.54	17.38	17.39	2,292,166	+0.03(+0.15%)
Oct 06, 2021	17.09	17.37	17.06	17.37	3,346,165	+0.10(+0.60%)
Oct 05, 2021	17.08	17.32	17.02	17.26	2,621,485	+0.31(+1.83%)
Oct 04, 2021	17.00	17.12	16.89	16.95	2,310,226	-0.10(-0.61%)

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.