Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	17.42	17.50	16.95	17.21	853,580	-0.38(-2.16%)
Dec 30, 2021	17.95	17.99	17.28	17.59	829,400	-0.99(-5.33%)
Dec 29, 2021	18.62	18.90	18.16	18.58	421,410	-0.58(-3.04%)
Dec 28, 2021	19.17	19.46	19.00	19.16	426,813	-0.95(-4.74%)
Dec 27, 2021	20.19	20.46	20.02	20.12	1,254,999	+0.76(+3.92%)
Dec 23, 2021	19.26	20.09	18.95	19.36	2,050,930	+1.78(+10.12%)
Dec 22, 2021	17.95	18.11	17.24	17.58	601,873	-0.37(-2.06%)
Dec 21, 2021	18.06	18.38	17.07	17.95	2,452,960	-1.26(-6.56%)
Dec 20, 2021	14.16	19.91	13.89	19.21	9,311,578	+3.36(+21.22%)
Dec 17, 2021	16.11	16.41	15.72	15.85	2,791,075	-2.57(-13.93%)
Dec 16, 2021	18.37	18.48	18.22	18.41	535,749	-0.32(-1.73%)
Dec 15, 2021	18.57	18.81	18.36	18.74	989,689	-0.19(-0.98%)
Dec 14, 2021	18.85	19.06	18.66	18.92	429,188	-0.05(-0.24%)
Dec 13, 2021	18.76	19.15	18.76	18.97	498,392	+0.63(+3.44%)
Dec 10, 2021	18.29	18.37	18.15	18.34	192,369	+0.19(+1.07%)
Dec 09, 2021	18.44	18.53	18.08	18.14	432,249	-0.20(-1.11%)
Dec 08, 2021	18.31	18.39	18.12	18.35	332,283	+0.07(+0.40%)
Dec 07, 2021	17.79	18.43	17.79	18.27	689,640	+0.98(+5.65%)
Dec 06, 2021	17.42	17.42	17.22	17.29	333,561	+0.08(+0.48%)
Dec 03, 2021	17.18	17.31	17.05	17.21	267,363	+0.17(+0.97%)
Dec 02, 2021	17.29	17.32	16.90	17.05	569,954	-0.16(-0.91%)
Dec 01, 2021	17.17	17.60	16.91	17.20	1,575,111	+0.65(+3.90%)
Nov 30, 2021	17.29	17.29	16.42	16.56	2,063,412	-1.10(-6.21%)
Nov 29, 2021	17.81	17.82	17.45	17.65	927,077	-0.32(-1.80%)
Nov 26, 2021	17.84	18.05	17.61	17.98	493,420	-0.80(-4.27%)
Nov 24, 2021	18.77	18.83	18.34	18.78	1,488,741	+1.12(+6.37%)
Nov 23, 2021	18.24	18.24	17.58	17.65	2,020,918	-1.48(-7.71%)
Nov 22, 2021	19.52	19.66	19.10	19.13	453,823	-0.31(-1.61%)
Nov 19, 2021	19.67	19.76	19.37	19.44	836,434	-0.41(-2.04%)
Nov 18, 2021	19.69	19.89	19.80	19.85	1,219,214	-0.40(-1.96%)
Nov 17, 2021	20.40	20.44	20.06	20.24	434,053	-0.29(-1.39%)
Nov 16, 2021	20.67	20.68	20.42	20.53	676,512	-0.96(-4.46%)
Nov 15, 2021	21.52	21.68	21.39	21.49	931,876	+0.89(+4.34%)
Nov 12, 2021	20.67	20.72	20.52	20.59	543,798	+0.00(+0.00%)
Nov 11, 2021	20.57	20.68	20.51	20.59	109,864	-0.09(-0.45%)
Nov 10, 2021	20.69			20.69	418,100	-0.23(-1.10%)
Nov 09, 2021	20.94	21.05	20.75	20.92	425,811	+0.02(+0.09%)
Nov 08, 2021	20.65	20.94	20.65	20.90	377,007	+0.41(+2.03%)
Nov 05, 2021	20.45	20.55	20.33	20.48	511,722	+0.11(+0.54%)
Nov 04, 2021	20.21	20.37	20.18	20.37	307,154	+0.22(+1.10%)
Nov 03, 2021	19.75	20.23	19.59	20.15	388,644	+0.26(+1.30%)
Nov 02, 2021	20.07	20.07	19.88	19.89	92,643	-0.18(-0.92%)
Nov 01, 2021	19.94	20.13	20.07	20.08	231,418	+0.44(+2.25%)
Oct 29, 2021	19.72	19.72	19.50	19.64	114,636	-0.21(-1.07%)
Oct 28, 2021	19.92	19.92	19.78	19.85	288,760	-0.11(-0.55%)
Oct 27, 2021	19.71	20.04	19.79	19.96	122,774	+0.30(+1.50%)
Oct 26, 2021	19.95			19.66	256,398	+0.16(+0.80%)
Oct 25, 2021	19.26			19.51	381,575	+0.35(+1.83%)
Oct 22, 2021	19.02	19.28	19.02	19.16	245,654	+0.20(+1.07%)
Oct 21, 2021	19.19	19.22	18.93	18.95	466,943	-0.45(-2.33%)
Oct 20, 2021	19.31	19.45	19.18	19.41	198,698	+0.27(+1.40%)
Oct 19, 2021	19.04	19.21	19.04	19.14	243,074	+0.29(+1.52%)
Oct 18, 2021	18.99	19.01	18.83	18.85	438,637	-0.10(-0.53%)
Oct 15, 2021	19.01	19.13	18.94	18.95	322,313	-0.08(-0.44%)
Oct 14, 2021	19.29	19.29	19.02	19.04	418,884	-0.40(-2.04%)
Oct 13, 2021	19.53	19.57	19.30	19.43	372,933	-0.07(-0.38%)
Oct 12, 2021	19.56	19.67	19.48	19.51	97,374	-0.04(-0.19%)
Oct 11, 2021	19.64	19.74	19.51	19.54	132,772	+0.09(+0.47%)
Oct 08, 2021	19.64	19.77	19.31	19.45	481,646	-0.11(-0.57%)
Oct 07, 2021	19.49	19.67	19.49	19.56	276,919	+0.24(+1.24%)
Oct 06, 2021	19.36	19.38	19.19	19.32	327,508	-0.16(-0.80%)
Oct 05, 2021	19.50	19.58	19.47	19.48	212,608	-0.14(-0.70%)
Oct 04, 2021	19.74	19.75	19.46	19.62	218,831	-0.09(-0.47%)

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.