Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	11.64	11.71	11.54	11.71	12,037,283	+0.11(+0.97%)
Dec 30, 2021	11.46	11.63	11.39	11.60	9,076,475	+0.10(+0.90%)
Dec 29, 2021	11.54	11.61	11.42	11.49	7,607,055	-0.04(-0.33%)
Dec 28, 2021	11.48	11.60	11.39	11.53	10,423,055	+0.01(+0.08%)
Dec 27, 2021	11.92	11.92	11.51	11.52	15,492,267	-0.50(-4.15%)
Dec 23, 2021	12.16	12.18	11.90	12.02	16,003,916	-0.21(-1.69%)
Dec 22, 2021	12.66	12.67	12.23	12.23	15,025,217	-0.40(-3.13%)
Dec 21, 2021	13.02	13.23	12.61	12.62	17,633,372	-0.71(-5.29%)
Dec 20, 2021	13.40	13.67	13.30	13.33	33,539,776	+0.40(+3.13%)
Dec 17, 2021	12.79	13.08	12.54	12.92	28,745,808	+0.40(+3.15%)
Dec 16, 2021	12.05	12.66	12.04	12.53	21,968,764	+0.31(+2.54%)
Dec 15, 2021	12.81	13.03	12.18	12.22	31,869,274	-0.58(-4.56%)
Dec 14, 2021	12.83	13.07	12.62	12.80	21,784,684	+0.26(+2.10%)
Dec 13, 2021	12.28	12.58	12.25	12.54	15,952,558	+0.32(+2.62%)
Dec 10, 2021	12.35	12.57	12.21	12.22	19,864,384	-0.36(-2.84%)
Dec 09, 2021	12.44	12.60	12.37	12.58	14,561,011	+0.25(+2.06%)
Dec 08, 2021	12.41	12.55	12.29	12.32	15,660,211	-0.10(-0.83%)
Dec 07, 2021	12.76	12.77	12.38	12.43	20,318,324	-0.84(-6.31%)
Dec 06, 2021	13.49	13.74	13.07	13.26	29,025,322	-0.47(-3.42%)
Dec 03, 2021	13.24	14.15	13.14	13.73	43,703,368	+0.35(+2.60%)
Dec 02, 2021	14.02	14.06	13.24	13.38	35,594,680	-0.64(-4.56%)
Dec 01, 2021	13.06	14.05	12.77	14.02	33,352,482	+0.47(+3.47%)
Nov 30, 2021	13.05	13.61	12.90	13.55	23,644,532	+0.74(+5.80%)
Nov 29, 2021	12.90	13.08	12.66	12.81	20,236,916	-0.50(-3.75%)
Nov 26, 2021	13.05	13.43	12.94	13.31	23,895,018	+0.82(+6.55%)
Nov 24, 2021	12.75	12.84	12.48	12.49	11,985,946	-0.08(-0.67%)
Nov 23, 2021	12.68	12.91	12.52	12.58	17,859,394	-0.07(-0.52%)
Nov 22, 2021	12.39	12.67	12.16	12.64	15,036,057	+0.09(+0.75%)
Nov 19, 2021	12.49	12.57	12.38	12.55	8,929,798	+0.07(+0.53%)
Nov 18, 2021	12.52	12.75	12.45	12.48	10,538,444	-0.11(-0.90%)
Nov 17, 2021	12.53	12.66	12.51	12.59	9,566,217	+0.08(+0.60%)
Nov 16, 2021	12.69	12.69	12.42	12.52	10,117,702	-0.13(-1.04%)
Nov 15, 2021	12.58	12.75	12.56	12.65	8,621,984	-0.02(-0.15%)
Nov 12, 2021	12.84	12.94	12.62	12.67	9,613,340	-0.28(-2.18%)
Nov 11, 2021	12.84	12.97	12.84	12.95	6,777,367	-0.02(-0.14%)
Nov 10, 2021	12.83			12.97	16,728,002	+0.29(+2.30%)
Nov 09, 2021	12.51	12.80	12.50	12.68	12,746,238	+0.15(+1.20%)
Nov 08, 2021	12.49	12.61	12.44	12.53	8,065,588	-0.05(-0.37%)
Nov 05, 2021	12.51	12.72	12.41	12.58	13,237,950	-0.13(-1.04%)
Nov 04, 2021	12.84	12.88	12.71	12.71	9,772,566	-0.18(-1.39%)
Nov 03, 2021	13.19	13.23	12.87	12.89	8,084,269	-0.24(-1.86%)
Nov 02, 2021	13.28	13.30	13.11	13.13	6,819,291	-0.15(-1.13%)
Nov 01, 2021	13.29	13.47	13.34	13.28	7,504,248	-0.08(-0.56%)
Oct 29, 2021	13.67	13.70	13.35	13.36	9,679,720	-0.09(-0.70%)
Oct 28, 2021	13.72	13.72	13.45	13.45	12,886,023	-0.40(-2.92%)
Oct 27, 2021	13.64	13.86	13.57	13.86	10,464,292	+0.17(+1.24%)
Oct 26, 2021	13.57			13.69	9,155,706	-0.05(-0.34%)
Oct 25, 2021	13.84	14.00	13.68	13.73	8,033,373	-0.21(-1.48%)
Oct 22, 2021	13.94	14.13	13.79	13.94	11,314,683	+0.05(+0.34%)
Oct 21, 2021	14.06	14.11	13.87	13.89	6,606,266	-0.12(-0.87%)
Oct 20, 2021	14.13	14.14	13.97	14.02	8,451,449	-0.16(-1.13%)
Oct 19, 2021	14.34	14.40	14.17	14.18	10,731,437	-0.32(-2.21%)
Oct 18, 2021	14.82	14.90	14.48	14.49	7,782,761	-0.15(-1.03%)
Oct 15, 2021	14.76	14.82	14.60	14.65	11,304,945	-0.33(-2.20%)
Oct 14, 2021	15.35	15.41	14.97	14.97	12,371,487	-0.80(-5.07%)
Oct 13, 2021	15.82	16.18	15.68	15.77	10,453,707	-0.18(-1.12%)
Oct 12, 2021	15.72	16.04	15.68	15.95	10,927,712	+0.11(+0.71%)
Oct 11, 2021	15.59	15.84	15.24	15.84	10,117,778	+0.35(+2.25%)
Oct 08, 2021	15.32	15.57	15.29	15.49	11,527,594	+0.09(+0.61%)
Oct 07, 2021	15.44	15.46	15.09	15.40	15,031,551	-0.44(-2.79%)
Oct 06, 2021	16.44	16.64	15.80	15.84	17,493,412	-0.18(-1.12%)
Oct 05, 2021	16.37	16.45	15.76	16.02	12,070,409	-0.51(-3.07%)
Oct 04, 2021	16.06	16.80	15.96	16.53	15,451,062	+0.61(+3.84%)

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.