Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	17.00	17.79	17.00	17.46	3,349	-0.09(-0.54%)
Dec 30, 2021	17.58	17.59	17.45	17.56	13,926	+0.08(+0.46%)
Dec 29, 2021	17.46	17.54	17.30	17.48	15,219	+0.28(+1.63%)
Dec 28, 2021	17.16	17.25	17.13	17.20	16,339	-0.23(-1.35%)
Dec 27, 2021	17.46	17.47	17.29	17.43	18,408	-0.14(-0.82%)
Dec 23, 2021	17.60	17.60	17.46	17.58	9,946	+0.20(+1.15%)
Dec 22, 2021	17.20	17.38	17.20	17.38	21,261	+0.22(+1.28%)
Dec 21, 2021	16.61	17.16	16.61	17.16	34,944	+0.36(+2.14%)
Dec 20, 2021	16.58	16.80	16.58	16.80	15,939	-0.08(-0.47%)
Dec 17, 2021	16.66	16.88	16.61	16.88	36,228	+0.09(+0.54%)
Dec 16, 2021	16.83	16.95	16.69	16.79	15,643	-0.03(-0.18%)
Dec 15, 2021	16.80	16.82	16.63	16.82	40,373	-0.18(-1.06%)
Dec 14, 2021	17.23	17.23	16.66	17.00	69,393	-0.11(-0.64%)
Dec 13, 2021	16.99	17.12	16.99	17.11	17,312	-0.23(-1.33%)
Dec 10, 2021	16.96	17.59	16.96	17.34	30,574	+0.06(+0.37%)
Dec 09, 2021	17.27	17.37	17.27	17.28	19,087	-0.30(-1.73%)
Dec 08, 2021	17.39	17.59	17.39	17.58	13,354	+0.21(+1.24%)
Dec 07, 2021	17.44	17.63	17.32	17.36	96,596	-0.20(-1.11%)
Dec 06, 2021	17.50	17.59	17.35	17.56	28,792	+0.60(+3.54%)
Dec 03, 2021	17.16	17.16	16.90	16.96	33,330	-0.26(-1.51%)
Dec 02, 2021	17.15	17.28	17.10	17.22	68,572	+0.40(+2.38%)
Dec 01, 2021	17.18	17.22	16.81	16.82	33,469	-0.10(-0.59%)
Nov 30, 2021	16.95	16.99	16.94	16.92	93,521	-0.16(-0.94%)
Nov 29, 2021	17.07	17.08	16.96	17.08	97,065	+0.36(+2.18%)
Nov 26, 2021	16.88	16.88	16.66	16.71	14,479	-1.05(-5.88%)
Nov 24, 2021	17.73	17.76	17.68	17.76	5,476	-0.21(-1.17%)
Nov 23, 2021	17.97	18.03	17.91	17.97	21,455	+0.25(+1.41%)
Nov 22, 2021	17.84	17.84	17.71	17.72	12,862	-0.13(-0.73%)
Nov 19, 2021	17.83	17.88	17.83	17.85	61,783	-0.88(-4.67%)
Nov 18, 2021	18.68	18.74	18.73	18.73	15,637	+0.16(+0.83%)
Nov 17, 2021	18.90	18.90	18.57	18.57	11,313	+0.06(+0.32%)
Nov 16, 2021	18.73	18.84	18.51	18.51	21,587	-0.21(-1.12%)
Nov 15, 2021	19.10	19.10	18.72	18.72	16,618	-0.20(-1.06%)
Nov 12, 2021	18.83	18.96	18.83	18.92	106,425	-0.22(-1.15%)
Nov 11, 2021	18.96	19.15	18.96	19.14	236,191	-0.08(-0.42%)
Nov 10, 2021	19.46		19.22	19.22	10,880	-0.27(-1.39%)
Nov 09, 2021	19.56	19.69	19.44	19.49	17,298	-0.20(-1.02%)
Nov 08, 2021	19.72	19.72	19.68	19.69	4,312	-0.27(-1.38%)
Nov 05, 2021	19.95	19.98	19.92	19.96	7,400	+0.43(+2.23%)
Nov 04, 2021	19.40	19.55	19.40	19.53	8,427	-0.22(-1.11%)
Nov 03, 2021	19.68	19.78	19.61	19.75	8,502	-0.21(-1.05%)
Nov 02, 2021	20.00	20.10	19.92	19.96	8,626	+0.07(+0.35%)
Nov 01, 2021	19.81	19.89	19.81	19.89	17,185	+0.39(+2.00%)
Oct 29, 2021	19.52	19.52	19.45	19.50	13,189	-0.14(-0.71%)
Oct 28, 2021	19.42	19.64	19.42	19.64	9,097	+0.50(+2.61%)
Oct 27, 2021	18.93	19.17	18.96	19.14	18,278	+1.02(+5.63%)
Oct 26, 2021	18.16	18.19	18.05	18.12	8,565	+0.44(+2.49%)
Oct 25, 2021	17.71	17.71	17.65	17.68	7,643	+0.02(+0.11%)
Oct 22, 2021	17.68	17.70	17.61	17.66	25,523	+0.16(+0.94%)
Oct 21, 2021	17.55	17.59	17.49	17.50	7,988	+0.46(+2.67%)
Oct 20, 2021	17.04	17.05	17.02	17.04	10,046	-0.29(-1.67%)
Oct 19, 2021	17.33	17.35	17.30	17.33	20,078	-0.04(-0.23%)
Oct 18, 2021	17.43	17.43	17.30	17.37	11,887	-0.44(-2.47%)
Oct 15, 2021	17.79	17.81	17.74	17.81	7,452	-0.09(-0.47%)
Oct 14, 2021	17.89	17.93	17.89	17.89	4,767	+0.09(+0.53%)
Oct 13, 2021	17.78	17.85	17.71	17.80	48,346	-0.42(-2.31%)
Oct 12, 2021	18.12	18.26	18.12	18.22	38,303	+0.34(+1.90%)
Oct 11, 2021	17.82	17.95	17.82	17.88	26,875	-0.06(-0.33%)
Oct 08, 2021	17.93	17.96	17.90	17.94	6,865	+0.14(+0.79%)
Oct 07, 2021	17.93	18.00	17.77	17.80	21,198	+0.02(+0.12%)
Oct 06, 2021	17.57	17.78	17.45	17.78	31,124	-0.35(-1.91%)
Oct 05, 2021	18.00	18.19	18.00	18.12	41,674	-0.00(-0.03%)
Oct 04, 2021	18.07	18.17	18.02	18.13	20,000	-0.09(-0.49%)

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.