Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	14.09	14.44	14.06	14.40	514,550	+0.25(+1.74%)
Dec 30, 2021	14.34	14.37	14.14	14.15	309,759	-0.25(-1.71%)
Dec 29, 2021	14.74	14.76	14.35	14.40	444,851	+0.00(+0.00%)
Dec 28, 2021	14.71	14.82	14.39	14.40	344,262	+0.02(+0.12%)
Dec 27, 2021	14.23	14.39	14.01	14.38	167,067	+0.15(+1.05%)
Dec 23, 2021	14.16	14.26	14.09	14.23	200,839	+0.04(+0.31%)
Dec 22, 2021	13.95	14.21	13.95	14.19	203,563	+0.17(+1.19%)
Dec 21, 2021	13.81	14.03	13.79	14.02	303,266	+0.61(+4.58%)
Dec 20, 2021	13.61	13.61	13.18	13.41	487,566	-0.38(-2.74%)
Dec 17, 2021	14.10	14.10	13.78	13.79	616,863	+0.10(+0.71%)
Dec 16, 2021	13.81	14.12	13.65	13.69	523,619	-0.01(-0.06%)
Dec 15, 2021	13.68	13.78	13.44	13.70	519,198	-0.26(-1.89%)
Dec 14, 2021	14.07	14.34	13.91	13.96	716,508	-1.04(-6.96%)
Dec 13, 2021	15.15	15.23	14.97	15.01	447,688	-0.62(-3.99%)
Dec 10, 2021	15.66	15.68	15.46	15.63	283,641	-0.08(-0.50%)
Dec 09, 2021	15.64	15.78	15.50	15.71	226,530	-0.44(-2.72%)
Dec 08, 2021	16.17	16.33	16.09	16.15	364,815	-0.18(-1.08%)
Dec 07, 2021	16.22	16.48	16.20	16.32	470,242	+0.59(+3.74%)
Dec 06, 2021	15.67	15.81	15.53	15.74	509,360	+0.34(+2.23%)
Dec 03, 2021	15.63	15.69	15.25	15.39	483,228	-0.07(-0.45%)
Dec 02, 2021	15.29	15.62	15.24	15.46	1,072,715	+1.05(+7.31%)
Dec 01, 2021	15.31	15.33	14.41	14.41	916,244	+0.11(+0.80%)
Nov 30, 2021	14.51	14.66	14.08	14.30	776,598	+0.44(+3.17%)
Nov 29, 2021	14.21	14.23	13.79	13.86	401,707	+0.21(+1.54%)
Nov 26, 2021	13.37	13.68	13.23	13.65	580,726	-1.02(-6.95%)
Nov 24, 2021	14.54	14.77	14.54	14.66	161,167	-0.12(-0.83%)
Nov 23, 2021	14.53	14.83	14.51	14.79	498,063	+0.90(+6.45%)
Nov 22, 2021	13.86	13.99	13.80	13.89	406,915	+0.11(+0.83%)
Nov 19, 2021	13.87	13.94	13.73	13.78	344,480	-0.45(-3.15%)
Nov 18, 2021	14.15	14.26	14.20	14.23	421,754	-0.38(-2.59%)
Nov 17, 2021	14.75	14.80	14.56	14.60	218,360	-0.08(-0.54%)
Nov 16, 2021	14.88	14.90	14.68	14.68	268,191	-0.39(-2.56%)
Nov 15, 2021	15.16	15.17	14.93	15.07	248,233	+0.24(+1.60%)
Nov 12, 2021	14.69	14.84	14.64	14.83	297,655	-0.25(-1.69%)
Nov 11, 2021	15.16	15.27	15.06	15.09	215,472	+0.37(+2.51%)
Nov 10, 2021	15.10			14.72	452,755	-1.02(-6.47%)
Nov 09, 2021	15.88	15.94	15.58	15.74	415,359	-0.17(-1.05%)
Nov 08, 2021	15.84	16.09	15.76	15.90	531,582	+0.70(+4.62%)
Nov 05, 2021	15.09	15.21	14.93	15.20	336,472	+0.15(+0.99%)
Nov 04, 2021	15.43	15.45	14.91	15.05	610,138	+0.25(+1.66%)
Nov 03, 2021	14.65	14.83	14.59	14.80	511,153	+0.18(+1.20%)
Nov 02, 2021	14.75	14.76	14.59	14.63	322,354	-0.34(-2.29%)
Nov 01, 2021	14.93	15.16	15.11	14.97	269,439	+0.25(+1.73%)
Oct 29, 2021	14.72	14.80	14.60	14.72	374,803	-0.18(-1.18%)
Oct 28, 2021	14.81	14.98	14.75	14.89	475,893	-0.11(-0.70%)
Oct 27, 2021	15.29	15.40	14.97	15.00	367,022	-0.43(-2.79%)
Oct 26, 2021	15.70			15.43	315,870	-0.14(-0.90%)
Oct 25, 2021	15.71	15.76	15.53	15.57	321,682	+0.02(+0.11%)
Oct 22, 2021	15.67	15.74	15.41	15.55	538,184	+0.35(+2.31%)
Oct 21, 2021	15.50	15.52	15.12	15.20	864,079	-1.21(-7.38%)
Oct 20, 2021	16.16	16.42	16.08	16.41	481,506	+0.18(+1.14%)
Oct 19, 2021	16.24	16.34	16.13	16.23	312,812	-0.30(-1.81%)
Oct 18, 2021	16.60	16.75	16.48	16.53	538,545	+0.04(+0.21%)
Oct 15, 2021	16.87	16.88	16.47	16.49	587,899	+0.35(+2.18%)
Oct 14, 2021	15.90	16.15	15.75	16.14	606,103	-0.25(-1.50%)
Oct 13, 2021	16.33	16.45	16.15	16.39	335,438	+0.19(+1.19%)
Oct 12, 2021	16.43	16.50	16.12	16.19	622,999	-0.65(-3.86%)
Oct 11, 2021	16.99	17.14	16.82	16.84	327,123	-0.11(-0.67%)
Oct 08, 2021	16.93	17.01	16.82	16.96	438,919	+0.34(+2.06%)
Oct 07, 2021	16.66	16.75	16.49	16.61	886,339	-0.56(-3.27%)
Oct 06, 2021	16.98	17.18	16.66	17.18	743,498	-0.05(-0.31%)
Oct 05, 2021	17.39	17.40	17.00	17.23	575,776	+0.21(+1.24%)
Oct 04, 2021	17.12	17.40	16.89	17.02	868,106	+0.56(+3.42%)

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.