Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	17.36	17.56	17.27	17.39	150,989	-0.09(-0.50%)
Dec 30, 2021	17.68	17.76	17.42	17.48	189,056	-0.06(-0.33%)
Dec 29, 2021	17.42	17.63	17.27	17.54	207,470	+0.10(+0.56%)
Dec 28, 2021	17.43	17.67	17.36	17.44	135,456	-0.03(-0.17%)
Dec 27, 2021	17.21	17.48	16.94	17.47	145,259	+0.02(+0.11%)
Dec 23, 2021	17.59	17.63	17.32	17.45	115,763	-0.06(-0.33%)
Dec 22, 2021	17.11	17.54	17.11	17.51	145,415	+0.21(+1.24%)
Dec 21, 2021	17.09	17.53	17.07	17.29	222,758	+0.53(+3.14%)
Dec 20, 2021	16.21	16.88	15.98	16.77	173,187	+0.10(+0.58%)
Dec 17, 2021	16.29	16.95	16.22	16.67	355,656	+0.29(+1.78%)
Dec 16, 2021	16.88	16.92	16.13	16.38	215,679	-0.44(-2.61%)
Dec 15, 2021	16.46	16.89	16.30	16.82	239,514	+0.21(+1.29%)
Dec 14, 2021	16.76	17.10	16.52	16.60	152,754	-0.30(-1.79%)
Dec 13, 2021	17.34	17.34	16.74	16.90	208,332	-0.63(-3.61%)
Dec 10, 2021	17.61	17.73	17.34	17.54	112,080	-0.13(-0.72%)
Dec 09, 2021	17.73	17.98	17.57	17.66	73,367	-0.32(-1.79%)
Dec 08, 2021	17.86	18.30	17.80	17.98	122,784	+0.16(+0.87%)
Dec 07, 2021	17.94	18.33	17.75	17.83	114,286	+0.18(+1.05%)
Dec 06, 2021	17.42	18.04	17.18	17.64	182,394	+0.46(+2.66%)
Dec 03, 2021	17.15	17.35	16.68	17.19	366,761	+0.14(+0.80%)
Dec 02, 2021	16.26	17.35	16.23	17.05	430,651	+0.86(+5.29%)
Dec 01, 2021	17.51	17.57	16.12	16.19	444,410	-0.82(-4.81%)
Nov 30, 2021	17.02	17.17	16.38	17.01	449,967	-0.31(-1.80%)
Nov 29, 2021	17.75	17.82	17.16	17.32	307,544	-0.11(-0.61%)
Nov 26, 2021	17.64	17.64	16.78	17.43	339,815	-1.09(-5.89%)
Nov 24, 2021	18.34	18.72	17.98	18.52	148,513	-0.15(-0.78%)
Nov 23, 2021	19.28	19.34	18.55	18.67	222,898	-0.67(-3.47%)
Nov 22, 2021	19.24	19.63	19.07	19.34	239,855	+0.10(+0.51%)
Nov 19, 2021	18.92	19.45	18.69	19.24	284,933	-0.47(-2.37%)
Nov 18, 2021	20.09	19.77	19.55	19.71	294,496	-0.44(-2.18%)
Nov 17, 2021	20.26	20.39	19.92	20.15	172,282	-0.24(-1.19%)
Nov 16, 2021	20.48	20.48	19.89	20.39	191,151	-0.25(-1.23%)
Nov 15, 2021	20.64	20.97	20.54	20.64	184,399	+0.01(+0.05%)
Nov 12, 2021	20.84	20.89	20.31	20.63	353,389	-0.11(-0.52%)
Nov 11, 2021	20.13	21.73	19.76	20.74	771,796	+0.64(+3.20%)
Nov 10, 2021	20.16			20.10	188,647	-0.28(-1.39%)
Nov 09, 2021	20.19	20.60	20.19	20.38	192,673	+0.05(+0.24%)
Nov 08, 2021	20.79	21.11	20.29	20.33	210,680	-0.15(-0.71%)
Nov 05, 2021	19.80	20.51	19.65	20.48	404,912	+1.00(+5.15%)
Nov 04, 2021	19.76	19.77	19.23	19.47	288,678	+0.28(+1.47%)
Nov 03, 2021	20.41	20.45	18.97	19.19	374,204	+0.37(+1.97%)
Nov 02, 2021	18.92	18.99	18.55	18.82	195,012	-0.07(-0.36%)
Nov 01, 2021	18.10	19.01	18.08	18.89	258,967	+0.81(+4.47%)
Oct 29, 2021	17.95	18.14	17.92	18.08	218,720	+0.03(+0.16%)
Oct 28, 2021	18.26	18.29	18.00	18.05	138,079	-0.01(-0.05%)
Oct 27, 2021	18.06	18.42	18.00	18.06	237,564	-0.09(-0.48%)
Oct 26, 2021	18.54		18.08	18.15	143,498	-0.25(-1.38%)
Oct 25, 2021	18.11	18.43	18.02	18.40	156,017	+0.21(+1.18%)
Oct 22, 2021	18.09	18.20	17.62	18.19	144,584	+0.06(+0.32%)
Oct 21, 2021	18.25	18.54	17.96	18.13	129,345	-0.13(-0.69%)
Oct 20, 2021	18.34	18.62	18.05	18.26	180,112	-0.12(-0.64%)
Oct 19, 2021	18.27	18.40	17.93	18.37	225,875	+0.18(+1.02%)
Oct 18, 2021	18.22	18.59	18.06	18.19	176,214	-0.09(-0.48%)
Oct 15, 2021	18.25	18.69	18.04	18.28	227,914	+0.18(+0.97%)
Oct 14, 2021	18.11	18.37	17.99	18.10	183,724	+0.18(+1.03%)
Oct 13, 2021	18.31	18.37	17.76	17.92	316,730	-0.38(-2.08%)
Oct 12, 2021	18.07	18.35	17.82	18.30	205,066	+0.38(+2.12%)
Oct 11, 2021	18.09	18.47	17.86	17.92	231,071	-0.11(-0.59%)
Oct 08, 2021	18.14	18.31	17.82	18.02	189,700	-0.09(-0.48%)
Oct 07, 2021	18.37	18.62	18.03	18.11	267,495	-0.28(-1.53%)
Oct 06, 2021	17.93	18.43	17.68	18.39	464,233	+0.24(+1.34%)
Oct 05, 2021	17.94	18.36	17.72	18.15	292,720	+0.18(+0.97%)
Oct 04, 2021	17.59	18.23	17.57	17.97	445,139	+0.51(+2.90%)

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.