Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	20.40	20.84	19.77	19.77	49,065	-0.53(-2.61%)
Dec 30, 2021	20.18	20.73	19.50	20.30	69,522	+0.28(+1.40%)
Dec 29, 2021	20.07	20.50	19.46	20.02	44,493	+0.02(+0.10%)
Dec 28, 2021	21.00	21.00	19.69	20.00	79,452	-1.00(-4.76%)
Dec 27, 2021	21.52	21.52	20.83	21.00	56,945	-0.50(-2.33%)
Dec 23, 2021	20.30	22.00	20.00	21.50	125,021	+0.61(+2.92%)
Dec 22, 2021	20.64	20.91	19.87	20.89	86,227	+0.39(+1.90%)
Dec 21, 2021	20.01	21.37	19.80	20.50	215,964	+0.60(+3.02%)
Dec 20, 2021	20.60	20.60	19.69	19.90	190,398	-0.66(-3.21%)
Dec 17, 2021	20.50	21.07	19.49	20.56	851,812	-0.07(-0.34%)
Dec 16, 2021	20.47	21.31	19.68	20.63	207,952	+0.09(+0.44%)
Dec 15, 2021	19.23	20.87	18.87	20.54	211,023	+1.04(+5.33%)
Dec 14, 2021	19.44	20.88	19.25	19.50	51,494	-0.16(-0.81%)
Dec 13, 2021	20.16	20.57	19.61	19.66	121,946	-0.84(-4.10%)
Dec 10, 2021	19.80	20.93	19.69	20.50	85,538	+0.62(+3.12%)
Dec 09, 2021	19.99	20.50	19.45	19.88	121,597	-0.48(-2.36%)
Dec 08, 2021	20.64	20.88	20.01	20.36	69,494	-0.28(-1.36%)
Dec 07, 2021	19.66	21.50	17.75	20.64	289,875	+0.96(+4.88%)
Dec 06, 2021	18.84	19.89	18.41	19.68	95,905	+0.84(+4.46%)
Dec 03, 2021	19.00	19.00	16.83	18.84	96,823	-0.16(-0.84%)
Dec 02, 2021	18.64	19.01	17.86	19.00	38,582	+0.56(+3.04%)
Dec 01, 2021	19.34	19.34	18.35	18.44	57,545	-0.80(-4.16%)
Nov 30, 2021	18.11	19.39	18.11	19.24	152,566	+1.27(+7.07%)
Nov 29, 2021	18.08	18.54	17.89	17.97	59,324	-0.33(-1.80%)
Nov 26, 2021	17.29	19.23	17.29	18.30	11,206	-1.08(-5.57%)
Nov 24, 2021	19.48	19.75	19.15	19.38	84,129	-0.12(-0.62%)
Nov 23, 2021	19.50	19.66	18.40	19.50	106,213	-0.12(-0.61%)
Nov 22, 2021	19.50	19.78	19.24	19.62	49,651	+0.17(+0.87%)
Nov 19, 2021	19.41	19.99	19.22	19.45	63,306	-0.20(-1.02%)
Nov 18, 2021	19.10	19.66	19.50	19.65	107,732	+0.65(+3.42%)
Nov 17, 2021	18.65	19.19	18.44	19.00	49,026	+0.22(+1.17%)
Nov 16, 2021	18.90	19.21	18.62	18.78	44,998	-0.36(-1.88%)
Nov 15, 2021	19.27	19.27	18.65	19.14	179,995	-0.05(-0.26%)
Nov 12, 2021	18.36	19.30	18.15	19.19	104,734	+0.76(+4.12%)
Nov 11, 2021	18.81	18.90	18.27	18.43	44,129	-0.09(-0.49%)
Nov 10, 2021	18.35			18.52	73,606	+0.22(+1.20%)
Nov 09, 2021	18.50	18.70	17.84	18.30	30,630	-0.20(-1.08%)
Nov 08, 2021	19.25	19.25	18.03	18.50	75,739	-0.49(-2.58%)
Nov 05, 2021	18.70	19.88	18.55	18.99	84,211	+0.90(+4.98%)
Nov 04, 2021	18.00	18.33	17.90	18.09	60,415	+0.17(+0.95%)
Nov 03, 2021	17.52	18.27	17.25	17.92	42,021	+0.40(+2.28%)
Nov 02, 2021	18.16	18.20	17.12	17.52	26,677	-0.61(-3.36%)
Nov 01, 2021	18.22	18.10	17.85	18.13	119,740	+0.03(+0.17%)
Oct 29, 2021	18.30	18.30	17.90	18.10	175,321	-0.09(-0.49%)
Oct 28, 2021	18.05			18.19	104,656	+0.28(+1.56%)
Oct 27, 2021	17.60	18.30	17.51	17.91	72,727	+0.41(+2.34%)
Oct 26, 2021	17.48			17.50	127,315	-0.03(-0.17%)
Oct 25, 2021	16.19	17.53	16.19	17.53	54,707	+1.35(+8.34%)
Oct 22, 2021	16.50	16.50	15.96	16.18	19,937	-0.51(-3.06%)
Oct 21, 2021	16.51	16.70	15.95	16.69	168,570	+0.14(+0.85%)
Oct 20, 2021	16.63	17.08	16.30	16.55	60,816	-0.19(-1.14%)
Oct 19, 2021	16.56	16.98	16.30	16.74	34,621	+0.12(+0.72%)
Oct 18, 2021	17.11	17.15	16.17	16.62	28,691	-0.45(-2.64%)
Oct 15, 2021	16.77	17.16	16.17	17.07	218,194	+0.50(+3.02%)
Oct 14, 2021	16.65	17.73	16.57	16.57	42,831	-0.02(-0.12%)
Oct 13, 2021	16.27	16.87	15.18	16.59	80,654	+0.59(+3.69%)
Oct 12, 2021	16.00	16.92	15.59	16.00	1,890,975	+0.35(+2.24%)
Oct 11, 2021	16.07	16.51	15.62	15.65	117,731	-0.55(-3.40%)
Oct 08, 2021	17.58	17.70	16.05	16.20	266,982	-1.23(-7.06%)
Oct 07, 2021	17.60	18.07	17.01	17.43	148,962	+0.08(+0.46%)
Oct 06, 2021	17.20	17.94	16.97	17.35	60,525	-0.17(-0.97%)
Oct 05, 2021	17.79	17.90	16.92	17.52	94,299	-0.06(-0.34%)
Oct 04, 2021	16.70	17.82	16.36	17.58	109,449	+1.06(+6.42%)

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.