Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	16.96	17.62	16.84	16.86	4,483,974	-0.14(-0.82%)
Dec 30, 2021	15.75	17.55	15.66	17.00	6,664,951	+1.25(+7.94%)
Dec 29, 2021	16.33	16.42	15.68	15.75	3,652,255	-0.64(-3.90%)
Dec 28, 2021	17.04	17.39	16.24	16.39	5,479,483	-0.85(-4.93%)
Dec 27, 2021	17.31	17.83	17.13	17.24	5,431,186	-0.17(-0.98%)
Dec 23, 2021	15.48	18.81	15.45	17.41	17,169,232	+1.48(+9.29%)
Dec 22, 2021	16.10	16.56	15.88	15.93	5,164,828	-0.26(-1.61%)
Dec 21, 2021	16.19	16.42	15.08	16.19	7,083,189	+1.24(+8.29%)
Dec 20, 2021	15.20	15.20	14.91	14.95	6,994,024	-0.69(-4.41%)
Dec 17, 2021	15.45	16.02	15.25	15.64	8,214,862	-0.01(-0.06%)
Dec 16, 2021	17.22	17.26	15.22	15.65	8,255,147	-1.39(-8.16%)
Dec 15, 2021	16.32	17.09	15.76	17.04	5,556,357	+0.79(+4.86%)
Dec 14, 2021	16.50	17.25	16.12	16.25	4,827,982	-0.51(-3.04%)
Dec 13, 2021	17.52	18.06	16.13	16.76	6,080,403	-0.92(-5.20%)
Dec 10, 2021	17.67	18.72	17.42	17.68	6,136,583	+0.11(+0.63%)
Dec 09, 2021	17.49	19.10	17.30	17.57	10,689,462	-0.03(-0.17%)
Dec 08, 2021	16.80	18.42	16.30	17.60	7,924,873	+0.80(+4.76%)
Dec 07, 2021	15.91	17.69	15.90	16.80	10,694,435	+1.63(+10.74%)
Dec 06, 2021	15.21	15.37	14.02	15.17	12,106,145	-0.08(-0.52%)
Dec 03, 2021	16.12	16.12	15.07	15.25	6,661,072	-0.76(-4.75%)
Dec 02, 2021	15.03	15.81	15.00	16.01	9,410,811	+1.01(+6.73%)
Dec 01, 2021	15.80	16.95	14.78	15.00	13,679,153	-0.60(-3.85%)
Nov 30, 2021	16.07	16.58	15.00	15.60	18,302,636	-0.64(-3.94%)
Nov 29, 2021	16.48	16.90	15.74	16.24	10,959,464	-0.10(-0.61%)
Nov 26, 2021	16.60	17.18	16.19	16.34	7,821,902	-0.73(-4.28%)
Nov 24, 2021	17.23	17.65	16.91	17.07	13,128,681	-0.50(-2.85%)
Nov 23, 2021	17.07	17.77	16.72	17.57	13,610,236	+0.52(+3.05%)
Nov 22, 2021	19.03	19.05	16.51	17.05	18,701,454	-2.08(-10.87%)
Nov 19, 2021	19.29	20.29	19.12	19.13	13,582,615	-0.10(-0.52%)
Nov 18, 2021	21.11	19.49	19.07	19.23	21,369,592	-1.47(-7.10%)
Nov 17, 2021	26.19	26.64	20.67	20.70	40,428,836	-10.96(-34.62%)
Nov 16, 2021	31.60	31.90	31.14	31.66	6,579,687	+0.35(+1.12%)
Nov 15, 2021	30.27	31.47	30.10	31.31	5,361,675	+1.10(+3.64%)
Nov 12, 2021	29.50	31.14	29.32	30.21	3,436,978	+1.46(+5.08%)
Nov 11, 2021	29.43	29.84	28.72	28.75	2,395,071	+0.17(+0.59%)
Nov 10, 2021	29.16		28.40	28.58	2,687,151	-0.99(-3.35%)
Nov 09, 2021	30.50	30.66	29.21	29.57	2,564,679	-0.77(-2.54%)
Nov 08, 2021	30.53	30.75	29.92	30.34	2,832,507	+0.00(+0.00%)
Nov 05, 2021	31.38	31.55	29.85	30.34	4,609,362	-0.65(-2.10%)
Nov 04, 2021	32.00	32.25	30.74	30.99	3,743,093	-0.81(-2.55%)
Nov 03, 2021	32.16	32.29	31.31	31.80	3,875,800	-0.25(-0.78%)
Nov 02, 2021	33.51	33.82	31.93	32.05	2,961,120	-1.84(-5.43%)
Nov 01, 2021	34.00	34.79	33.72	33.89	2,709,317	+0.03(+0.09%)
Oct 29, 2021	34.50	34.87	33.70	33.86	2,611,014	-0.75(-2.17%)
Oct 28, 2021	34.02			34.61	3,896,292	+0.80(+2.37%)
Oct 27, 2021	36.35	36.35	32.72	33.81	9,003,666	-2.64(-7.24%)
Oct 26, 2021	38.24			36.45	2,404,815	-1.30(-3.44%)
Oct 25, 2021	37.23			37.75	2,168,484	+0.91(+2.47%)
Oct 22, 2021	38.47		36.15	36.84	4,083,332	-2.06(-5.30%)
Oct 21, 2021	39.05	40.04	38.70	38.90	7,112,967	-0.56(-1.42%)
Oct 20, 2021	37.77	39.54	37.71	39.46	5,621,686	+1.92(+5.11%)
Oct 19, 2021	37.16	37.75	36.16	37.54	2,898,795	+0.36(+0.97%)
Oct 18, 2021	37.63	37.62	35.87	37.18	4,990,347	-0.13(-0.35%)
Oct 15, 2021	33.67	38.24	33.59	37.31	10,720,092	+3.75(+11.17%)
Oct 14, 2021	32.52	33.73	32.41	33.56	3,460,709	+1.51(+4.71%)
Oct 13, 2021	31.99	32.29	31.12	32.05	2,051,795	+0.48(+1.52%)
Oct 12, 2021	31.00	31.81	30.82	31.57	4,051,037	+0.70(+2.27%)
Oct 11, 2021	32.72	33.00	30.71	30.87	4,673,230	-2.27(-6.85%)
Oct 08, 2021	34.36	34.64	32.44	33.14	4,486,514	-1.12(-3.27%)
Oct 07, 2021	33.47	34.74	33.47	34.26	2,843,136	+1.16(+3.50%)
Oct 06, 2021	32.80	33.62	32.16	33.10	3,144,799	-0.40(-1.19%)
Oct 05, 2021	33.33	34.42	32.72	33.50	3,061,946	+0.35(+1.06%)
Oct 04, 2021	35.21	35.24	32.97	33.15	3,081,240	-2.26(-6.38%)

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.