Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	16.95	17.70	16.80	17.10	78,728	-0.75(-4.20%)
Dec 30, 2021	17.40	18.45	16.80	17.85	101,820	+1.05(+6.25%)
Dec 29, 2021	17.85	17.99	16.05	16.80	76,295	-1.20(-6.67%)
Dec 28, 2021	18.75	18.90	17.85	18.00	71,352	-1.05(-5.51%)
Dec 27, 2021	20.25	20.55	18.75	19.05	107,624	-1.80(-8.63%)
Dec 23, 2021	25.15	25.80	20.62	20.85	1,514,120	-0.30(-1.42%)
Dec 22, 2021	22.50	22.50	20.70	21.15	51,046	-1.20(-5.37%)
Dec 21, 2021	22.05	23.40	21.60	22.35	137,413	+0.15(+0.68%)
Dec 20, 2021	22.05	22.65	20.40	22.20	186,563	-1.35(-5.73%)
Dec 17, 2021	23.10	23.84	21.45	23.55	535,215	-1.80(-7.10%)
Dec 16, 2021	22.80	26.85	22.50	25.35	5,928,669	+6.75(+36.29%)
Dec 15, 2021	18.90	18.90	17.25	18.60	26,024	-0.30(-1.59%)
Dec 14, 2021	19.50	19.95	18.90	18.90	16,118	-0.90(-4.55%)
Dec 13, 2021	21.15	21.45	19.80	19.80	24,990	-1.65(-7.69%)
Dec 10, 2021	21.90	22.22	21.15	21.45	7,619	-0.45(-2.05%)
Dec 09, 2021	22.56	23.37	21.90	21.90	16,203	-0.60(-2.67%)
Dec 08, 2021	22.65	23.85	21.45	22.50	11,364	-0.15(-0.66%)
Dec 07, 2021	22.35	23.70	22.20	22.65	13,396	+0.90(+4.14%)
Dec 06, 2021	20.85	21.90	19.05	21.75	17,834	-0.15(-0.68%)
Dec 03, 2021	24.60	25.02	21.75	21.90	31,092	-3.30(-13.10%)
Dec 02, 2021	25.35	25.95	24.75	25.20	15,168	-0.45(-1.75%)
Dec 01, 2021	26.55	27.59	25.50	25.65	49,211	+0.00(+0.00%)
Nov 30, 2021	26.40	27.15	25.35	25.65	20,079	-1.20(-4.47%)
Nov 29, 2021	27.60	27.90	26.84	26.85	14,241	-0.75(-2.72%)
Nov 26, 2021	27.75	28.50	27.00	27.60	10,212	-0.75(-2.65%)
Nov 24, 2021	26.70	28.50	26.70	28.35	10,968	+1.35(+5.00%)
Nov 23, 2021	27.60	27.90	25.95	27.00	16,481	-0.45(-1.64%)
Nov 22, 2021	29.10	29.10	27.45	27.45	25,525	-1.65(-5.67%)
Nov 19, 2021	28.50	29.40	28.50	29.10	13,589	+0.00(+0.00%)
Nov 18, 2021	30.45	29.10	28.84	29.10	39,946	-1.05(-3.48%)
Nov 17, 2021	31.50	31.43	30.15	30.15	31,762	-1.35(-4.29%)
Nov 16, 2021	30.90	32.25	30.15	31.50	40,524	+0.00(+0.00%)
Nov 15, 2021	32.85	32.85	30.90	31.50	135,291	+1.50(+5.00%)
Nov 12, 2021	30.15	31.05	29.70	30.00	38,317	-0.45(-1.48%)
Nov 11, 2021	30.75	30.90	30.00	30.45	35,601	-0.15(-0.49%)
Nov 10, 2021	31.35			30.60	40,138	-1.50(-4.67%)
Nov 09, 2021	32.25	32.25	31.05	32.10	24,289	+0.15(+0.47%)
Nov 08, 2021	31.65	32.55	31.65	31.95	33,493	+0.60(+1.91%)
Nov 05, 2021	32.25	32.40	31.35	31.35	22,075	-0.60(-1.88%)
Nov 04, 2021	32.55	33.45	31.80	31.95	28,047	-1.50(-4.48%)
Nov 03, 2021	33.90	34.35	32.70	33.45	28,048	-1.20(-3.46%)
Nov 02, 2021	33.15	38.55	32.55	34.65	317,861	+1.20(+3.59%)
Nov 01, 2021	32.10	33.72	32.25	33.45	42,043	+1.20(+3.72%)
Oct 29, 2021	32.40	33.45	31.57	32.25	37,493	-0.08(-0.23%)
Oct 28, 2021	31.35	34.50	30.60	32.33	159,841	+0.38(+1.17%)
Oct 27, 2021	31.80	36.30	30.30	31.95	171,176	-0.45(-1.39%)
Oct 26, 2021	33.30		32.25	32.40	35,731	+0.00(+0.00%)
Oct 25, 2021	31.50	33.15	31.50	32.40	23,960	+0.45(+1.41%)
Oct 22, 2021	33.23	33.23	30.82	31.95	35,501	-1.80(-5.33%)
Oct 21, 2021	33.75	34.35	33.30	33.75	20,901	+0.45(+1.35%)
Oct 20, 2021	33.60	33.75	32.70	33.30	13,970	+0.00(+0.00%)
Oct 19, 2021	32.25	33.72	31.94	33.30	30,804	+0.75(+2.30%)
Oct 18, 2021	34.35	34.65	31.50	32.55	61,243	-2.25(-6.47%)
Oct 15, 2021	35.40	35.85	34.20	34.80	23,190	-0.45(-1.28%)
Oct 14, 2021	36.30	36.30	35.02	35.25	13,055	-0.15(-0.42%)
Oct 13, 2021	36.15	36.22	35.10	35.40	21,042	-0.45(-1.26%)
Oct 12, 2021	35.10	36.23	34.65	35.85	12,343	+0.60(+1.70%)
Oct 11, 2021	34.65	35.55	34.50	35.25	17,903	+0.45(+1.29%)
Oct 08, 2021	35.55	38.25	34.35	34.80	114,036	-0.60(-1.69%)
Oct 07, 2021	33.90	35.55	33.75	35.40	40,067	+1.50(+4.42%)
Oct 06, 2021	35.40	35.85	32.85	33.90	56,870	-0.15(-0.44%)
Oct 05, 2021	37.65	38.23	33.15	34.05	67,839	-3.00(-8.10%)
Oct 04, 2021	40.50	40.95	36.75	37.05	47,529	-4.35(-10.51%)

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.