Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	17.69	18.39	17.41	17.71	164,404	+0.15(+0.85%)
Dec 30, 2021	17.30	18.29	17.20	17.56	388,936	+0.17(+0.98%)
Dec 29, 2021	17.88	18.03	17.17	17.39	249,861	-0.61(-3.39%)
Dec 28, 2021	18.12	18.30	17.73	18.00	273,433	-0.18(-0.99%)
Dec 27, 2021	18.40	18.46	17.85	18.18	177,679	-0.24(-1.30%)
Dec 23, 2021	18.23	18.50	18.02	18.42	140,468	+0.20(+1.10%)
Dec 22, 2021	18.87	18.87	17.77	18.22	272,881	-0.44(-2.36%)
Dec 21, 2021	18.51	18.89	18.11	18.66	711,609	+0.45(+2.47%)
Dec 20, 2021	18.38	18.66	17.83	18.21	727,966	-0.17(-0.92%)
Dec 17, 2021	17.65	18.73	16.74	18.38	1,128,146	+0.83(+4.73%)
Dec 16, 2021	18.58	18.80	17.27	17.55	590,234	-0.97(-5.24%)
Dec 15, 2021	17.75	18.67	17.43	18.52	631,890	+0.86(+4.87%)
Dec 14, 2021	18.35	18.51	17.42	17.66	326,420	-0.88(-4.75%)
Dec 13, 2021	17.27	18.70	17.26	18.54	408,611	+1.28(+7.42%)
Dec 10, 2021	17.69	17.94	17.21	17.26	219,420	-0.35(-1.99%)
Dec 09, 2021	18.33	18.72	17.57	17.61	198,166	-0.82(-4.45%)
Dec 08, 2021	18.13	18.61	17.75	18.43	177,176	+0.28(+1.54%)
Dec 07, 2021	18.40	19.13	18.07	18.15	260,446	-0.09(-0.49%)
Dec 06, 2021	18.29	18.64	17.72	18.24	298,504	+0.13(+0.72%)
Dec 03, 2021	18.80	18.84	17.63	18.11	242,781	-0.61(-3.26%)
Dec 02, 2021	17.70	18.78	17.59	18.72	204,796	+1.00(+5.64%)
Dec 01, 2021	17.46	18.46	17.46	17.72	245,935	-0.30(-1.66%)
Nov 30, 2021	17.39	18.12	17.37	18.02	278,963	+0.49(+2.80%)
Nov 29, 2021	18.39	18.70	17.44	17.53	176,503	-0.81(-4.42%)
Nov 26, 2021	18.22	18.68	17.76	18.34	158,126	-0.19(-1.03%)
Nov 24, 2021	18.64	19.21	18.24	18.53	164,450	-0.35(-1.85%)
Nov 23, 2021	20.00	20.01	18.55	18.88	248,468	-1.14(-5.69%)
Nov 22, 2021	19.87	20.19	19.41	20.02	241,758	+0.06(+0.30%)
Nov 19, 2021	20.00	20.14	19.49	19.96	337,665	-0.14(-0.70%)
Nov 18, 2021	19.77	20.16	19.99	20.10	319,547	+0.45(+2.29%)
Nov 17, 2021	20.02	20.02	19.22	19.65	253,604	-0.31(-1.55%)
Nov 16, 2021	19.87	20.06	19.29	19.96	175,377	+0.02(+0.10%)
Nov 15, 2021	20.24	20.24	19.62	19.94	145,395	-0.18(-0.89%)
Nov 12, 2021	21.18	21.18	19.89	20.12	202,820	-0.26(-1.28%)
Nov 11, 2021	20.55	20.82	20.18	20.38	205,468	-0.10(-0.49%)
Nov 10, 2021	20.86			20.48	152,487	-0.50(-2.38%)
Nov 09, 2021	20.92	21.02	20.47	20.98	146,746	+0.23(+1.11%)
Nov 08, 2021	21.41	21.44	20.73	20.75	259,867	-0.69(-3.22%)
Nov 05, 2021	20.44	21.63	19.99	21.44	570,530	+1.33(+6.61%)
Nov 04, 2021	20.13	20.17	19.53	20.11	204,424	+0.14(+0.70%)
Nov 03, 2021	19.16	20.15	18.92	19.97	467,799	+0.83(+4.34%)
Nov 02, 2021	19.22	19.22	18.75	19.14	200,682	+0.04(+0.21%)
Nov 01, 2021	18.57	19.32	18.47	19.10	290,404	+0.63(+3.41%)
Oct 29, 2021	18.93	18.94	18.03	18.47	237,199	-0.47(-2.48%)
Oct 28, 2021	18.82	19.05	18.51	18.94	292,614	+0.30(+1.61%)
Oct 27, 2021	19.17	19.27	18.42	18.64	188,338	-0.41(-2.15%)
Oct 26, 2021	19.06			19.05	151,838	-0.05(-0.26%)
Oct 25, 2021	19.32	19.54	18.98	19.10	140,766	-0.13(-0.68%)
Oct 22, 2021	19.31	19.31	18.86	19.23	122,345	-0.02(-0.10%)
Oct 21, 2021	19.48	19.70	19.20	19.25	122,985	-0.29(-1.48%)
Oct 20, 2021	19.39	19.86	19.25	19.54	122,924	+0.20(+1.03%)
Oct 19, 2021	19.10	19.43	19.05	19.34	122,987	+0.22(+1.15%)
Oct 18, 2021	19.67	19.98	18.86	19.12	282,345	-0.56(-2.85%)
Oct 15, 2021	20.52	20.52	19.63	19.68	174,270	-0.58(-2.86%)
Oct 14, 2021	19.93	20.38	19.86	20.26	457,787	+0.37(+1.86%)
Oct 13, 2021	20.50	20.61	19.80	19.89	497,547	-0.60(-2.93%)
Oct 12, 2021	20.52	20.66	19.80	20.49	495,246	-0.05(-0.24%)
Oct 11, 2021	20.13	20.77	19.52	20.54	542,894	+0.27(+1.33%)
Oct 08, 2021	20.35	20.74	19.80	20.27	363,237	-0.07(-0.34%)
Oct 07, 2021	21.24	21.40	20.31	20.34	387,560	-0.77(-3.65%)
Oct 06, 2021	21.82	21.83	21.07	21.11	153,284	-0.91(-4.13%)
Oct 05, 2021	21.55	22.15	20.89	22.02	478,955	+0.48(+2.23%)
Oct 04, 2021	20.49	21.95	20.17	21.54	543,255	+1.06(+5.18%)

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.