Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	17.32	17.38	17.04	17.07	254,457	-0.26(-1.50%)
Dec 30, 2021	17.76	17.96	17.13	17.33	424,484	-0.51(-2.86%)
Dec 29, 2021	17.48	17.95	17.25	17.84	388,130	+0.49(+2.82%)
Dec 28, 2021	17.20	17.73	17.06	17.35	339,184	+0.11(+0.64%)
Dec 27, 2021	17.16	17.39	17.07	17.24	284,802	+0.08(+0.47%)
Dec 23, 2021	17.28	17.45	17.07	17.16	285,947	-0.05(-0.29%)
Dec 22, 2021	17.15	17.21	16.87	17.21	224,720	-0.03(-0.17%)
Dec 21, 2021	16.96	17.28	16.84	17.24	260,962	+0.48(+2.86%)
Dec 20, 2021	16.10	16.79	15.90	16.76	440,696	+0.36(+2.20%)
Dec 17, 2021	16.83	17.30	16.30	16.40	1,921,959	-0.47(-2.79%)
Dec 16, 2021	17.00	17.10	16.71	16.87	530,656	-0.18(-1.06%)
Dec 15, 2021	16.67	17.05	16.05	17.05	468,862	+0.19(+1.13%)
Dec 14, 2021	17.41	17.80	16.82	16.86	359,224	-0.68(-3.88%)
Dec 13, 2021	17.50	17.93	17.38	17.54	409,451	+0.01(+0.06%)
Dec 10, 2021	17.08	17.61	16.72	17.53	475,557	+0.58(+3.42%)
Dec 09, 2021	17.17	17.42	16.86	16.95	262,889	-0.33(-1.91%)
Dec 08, 2021	16.99	17.39	16.96	17.28	244,525	+0.32(+1.89%)
Dec 07, 2021	16.61	17.16	16.61	16.96	379,023	+0.62(+3.79%)
Dec 06, 2021	16.28	16.82	16.22	16.34	418,994	+0.26(+1.62%)
Dec 03, 2021	15.72	16.12	15.52	16.08	378,883	+0.40(+2.55%)
Dec 02, 2021	15.14	15.77	15.00	15.68	328,403	+0.66(+4.39%)
Dec 01, 2021	15.67	15.83	15.01	15.02	347,696	-0.32(-2.09%)
Nov 30, 2021	15.76	15.87	15.20	15.34	418,036	-0.52(-3.28%)
Nov 29, 2021	17.18	17.24	15.85	15.86	522,768	-1.10(-6.49%)
Nov 26, 2021	16.32	17.02	16.32	16.96	325,123	-0.18(-1.05%)
Nov 24, 2021	17.06	17.32	16.77	17.14	205,818	-0.08(-0.46%)
Nov 23, 2021	17.38	17.38	16.59	17.22	578,062	-0.19(-1.09%)
Nov 22, 2021	17.22	17.77	17.20	17.41	279,121	+0.18(+1.04%)
Nov 19, 2021	17.41	17.65	17.20	17.23	234,520	-0.40(-2.27%)
Nov 18, 2021	17.47	17.64	17.27	17.63	322,246	+0.28(+1.61%)
Nov 17, 2021	17.98	18.43	17.35	17.35	322,165	-0.62(-3.45%)
Nov 16, 2021	17.57	17.98	17.49	17.97	305,514	+0.56(+3.22%)
Nov 15, 2021	17.60	17.66	17.30	17.41	283,647	-0.05(-0.29%)
Nov 12, 2021	17.39	17.57	17.32	17.46	221,274	+0.12(+0.69%)
Nov 11, 2021	17.66	17.82	17.31	17.34	432,769	-0.21(-1.20%)
Nov 10, 2021	17.67		17.52	17.55	420,769	-0.23(-1.29%)
Nov 09, 2021	17.80	18.11	17.66	17.78	403,696	+0.02(+0.11%)
Nov 08, 2021	18.25	18.35	17.72	17.76	460,329	-0.54(-2.95%)
Nov 05, 2021	18.15	18.32	17.76	18.30	454,429	+0.31(+1.72%)
Nov 04, 2021	18.02	18.59	17.80	17.99	473,497	-0.39(-2.12%)
Nov 03, 2021	17.93	19.21	17.12	18.38	567,667	-0.14(-0.76%)
Nov 02, 2021	18.68	18.77	18.38	18.52	213,607	-0.22(-1.17%)
Nov 01, 2021	18.26	18.97	18.50	18.74	387,395	+0.66(+3.65%)
Oct 29, 2021	18.06	18.37	17.93	18.08	296,553	-0.04(-0.22%)
Oct 28, 2021	17.93	18.38	17.93	18.12	175,018	+0.21(+1.17%)
Oct 27, 2021	18.64	18.68	17.90	17.91	221,032	-0.67(-3.61%)
Oct 26, 2021	19.10		18.55	18.58	198,534	-0.35(-1.85%)
Oct 25, 2021	18.58	18.96	18.43	18.93	244,157	+0.29(+1.56%)
Oct 22, 2021	18.79	18.82	18.46	18.64	154,038	-0.14(-0.75%)
Oct 21, 2021	18.48	18.86	18.45	18.78	173,812	+0.21(+1.13%)
Oct 20, 2021	18.49	18.91	18.37	18.57	222,140	+0.08(+0.43%)
Oct 19, 2021	18.55	18.55	18.09	18.49	254,226	+0.02(+0.11%)
Oct 18, 2021	18.03	18.63	17.96	18.47	281,542	+0.28(+1.54%)
Oct 15, 2021	18.68	18.79	18.19	18.19	314,770	-0.23(-1.25%)
Oct 14, 2021	18.43	18.68	18.28	18.42	227,469	+0.04(+0.22%)
Oct 13, 2021	18.48	18.64	18.12	18.38	191,021	-0.14(-0.76%)
Oct 12, 2021	18.66	19.05	18.40	18.52	257,286	+0.17(+0.93%)
Oct 11, 2021	18.32	18.84	18.24	18.35	331,915	+0.14(+0.77%)
Oct 08, 2021	18.63	18.84	18.00	18.21	396,705	-0.44(-2.36%)
Oct 07, 2021	18.93	19.15	18.55	18.65	288,773	-0.03(-0.16%)
Oct 06, 2021	18.50	18.98	18.36	18.68	219,151	-0.10(-0.53%)
Oct 05, 2021	18.90	19.25	18.66	18.78	220,013	+0.00(+0.00%)
Oct 04, 2021	18.52	18.98	18.33	18.78	286,644	+0.26(+1.40%)

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.