Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	17.65	17.79	17.42	17.62	1,245,626	-0.04(-0.23%)
Dec 30, 2021	17.77	17.93	17.65	17.66	967,495	-0.07(-0.39%)
Dec 29, 2021	17.61	17.84	17.52	17.73	1,361,701	+0.13(+0.74%)
Dec 28, 2021	17.33	17.66	17.32	17.60	1,935,713	+0.26(+1.50%)
Dec 27, 2021	17.13	17.36	17.10	17.34	753,452	+0.24(+1.40%)
Dec 23, 2021	17.17	17.28	17.04	17.10	1,171,395	+0.06(+0.35%)
Dec 22, 2021	16.73	17.05	16.61	17.04	1,372,151	+0.30(+1.79%)
Dec 21, 2021	16.64	16.88	16.39	16.74	1,895,580	+0.22(+1.33%)
Dec 20, 2021	16.45	16.69	16.18	16.52	2,294,191	-0.17(-1.02%)
Dec 17, 2021	16.56	16.95	16.45	16.69	9,461,692	+0.12(+0.72%)
Dec 16, 2021	16.99	17.00	16.55	16.57	2,147,521	-0.38(-2.24%)
Dec 15, 2021	16.55	17.00	16.40	16.95	2,834,231	+0.40(+2.42%)
Dec 14, 2021	16.44	16.69	16.35	16.55	1,718,818	+0.03(+0.18%)
Dec 13, 2021	16.55	16.66	16.39	16.52	1,773,981	+0.00(+0.00%)
Dec 10, 2021	16.21	16.58	16.21	16.52	1,937,874	+0.35(+2.16%)
Dec 09, 2021	16.18	16.52	16.17	16.17	1,632,174	+0.04(+0.25%)
Dec 08, 2021	16.13	16.32	16.08	16.13	1,912,858	-0.08(-0.49%)
Dec 07, 2021	16.14	16.50	16.14	16.21	1,490,738	+0.17(+1.06%)
Dec 06, 2021	15.66	16.06	15.52	16.04	3,358,610	+0.50(+3.22%)
Dec 03, 2021	15.15	15.55	15.13	15.54	2,790,278	+0.42(+2.78%)
Dec 02, 2021	14.81	15.14	14.68	15.12	2,352,619	+0.29(+1.96%)
Dec 01, 2021	15.05	15.36	14.82	14.83	1,536,720	+0.02(+0.14%)
Nov 30, 2021	15.07	15.14	14.75	14.81	1,920,732	-0.41(-2.69%)
Nov 29, 2021	15.33	15.39	15.06	15.22	1,194,372	+0.07(+0.46%)
Nov 26, 2021	15.16	15.41	15.05	15.15	905,481	-0.45(-2.88%)
Nov 24, 2021	15.56	15.60	15.35	15.60	904,147	-0.02(-0.12%)
Nov 23, 2021	15.57	15.72	15.47	15.62	1,365,719	+0.01(+0.06%)
Nov 22, 2021	15.59	15.88	15.52	15.61	1,508,230	+0.07(+0.45%)
Nov 19, 2021	15.68	15.75	15.46	15.54	1,061,543	-0.19(-1.21%)
Nov 18, 2021	15.69	15.83	15.66	15.73	2,063,680	+0.06(+0.38%)
Nov 17, 2021	15.45	15.70	15.40	15.67	1,743,663	+0.11(+0.71%)
Nov 16, 2021	15.60	15.65	15.44	15.56	1,326,527	-0.04(-0.26%)
Nov 15, 2021	15.26	15.68	15.15	15.60	3,782,948	+0.35(+2.30%)
Nov 12, 2021	15.18	15.32	15.11	15.25	2,018,950	+0.08(+0.53%)
Nov 11, 2021	15.27	15.42	15.12	15.17	1,629,385	-0.08(-0.52%)
Nov 10, 2021	15.43			15.25	2,516,397	-0.28(-1.80%)
Nov 09, 2021	15.40	15.72	15.38	15.53	2,062,739	+0.13(+0.84%)
Nov 08, 2021	15.89	16.08	15.32	15.40	4,510,765	-0.39(-2.47%)
Nov 05, 2021	15.37	16.30	15.21	15.79	3,931,983	-0.74(-4.48%)
Nov 04, 2021	16.50	16.87	16.36	16.53	2,525,817	+0.03(+0.18%)
Nov 03, 2021	16.44	16.53	16.32	16.50	2,257,882	+0.03(+0.18%)
Nov 02, 2021	15.92	16.48	15.92	16.47	2,219,589	+0.59(+3.72%)
Nov 01, 2021	15.33	15.89	15.58	15.88	1,314,563	+0.48(+3.12%)
Oct 29, 2021	15.32	15.49	15.31	15.40	1,368,494	+0.04(+0.26%)
Oct 28, 2021	15.17	15.40	15.12	15.36	976,381	+0.24(+1.59%)
Oct 27, 2021	15.05	15.29	15.05	15.12	790,168	+0.04(+0.27%)
Oct 26, 2021	15.14		15.05	15.08	1,295,089	+0.01(+0.07%)
Oct 25, 2021	15.01			15.07	2,969,121	-0.29(-1.89%)
Oct 22, 2021	15.59	15.65	15.35	15.36	968,277	-0.22(-1.41%)
Oct 21, 2021	15.27	15.61	15.25	15.58	1,291,459	+0.31(+2.03%)
Oct 20, 2021	15.30	15.40	15.21	15.27	961,951	+0.03(+0.20%)
Oct 19, 2021	15.21	15.38	15.13	15.24	3,703,065	+0.12(+0.79%)
Oct 18, 2021	15.39	15.39	15.11	15.12	1,543,290	-0.38(-2.45%)
Oct 15, 2021	15.70	15.86	15.40	15.50	1,332,967	-0.04(-0.26%)
Oct 14, 2021	15.23	15.56	15.22	15.54	1,095,855	+0.46(+3.05%)
Oct 13, 2021	15.05	15.18	15.01	15.08	725,644	+0.04(+0.27%)
Oct 12, 2021	15.31	15.31	15.02	15.04	1,026,884	-0.21(-1.38%)
Oct 11, 2021	15.25	15.39	15.25	15.25	781,306	-0.03(-0.20%)
Oct 08, 2021	15.49	15.53	15.27	15.28	629,025	-0.17(-1.10%)
Oct 07, 2021	15.24	15.70	15.24	15.45	1,557,602	+0.34(+2.25%)
Oct 06, 2021	15.34	15.40	15.01	15.11	2,154,305	-0.32(-2.07%)
Oct 05, 2021	15.35	15.55	15.24	15.43	2,889,763	+0.08(+0.52%)
Oct 04, 2021	15.85	15.86	15.26	15.35	1,595,545	-0.52(-3.28%)

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.