Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	11.29	11.36	11.04	11.30	492,974	+0.02(+0.18%)
Dec 30, 2021	11.29	11.47	11.17	11.28	489,700	+0.05(+0.45%)
Dec 29, 2021	11.40	11.48	11.12	11.23	367,546	-0.15(-1.32%)
Dec 28, 2021	11.20	11.65	11.12	11.38	715,310	+0.16(+1.43%)
Dec 27, 2021	11.31	11.43	11.12	11.22	551,504	-0.04(-0.36%)
Dec 23, 2021	10.93	11.32	10.85	11.26	443,307	+0.46(+4.26%)
Dec 22, 2021	10.44	10.82	10.38	10.80	529,600	+0.40(+3.85%)
Dec 21, 2021	10.16	10.49	10.16	10.40	734,294	+0.30(+2.97%)
Dec 20, 2021	10.04	10.14	9.750	10.10	1,231,311	-0.17(-1.66%)
Dec 17, 2021	10.17	10.44	10.02	10.27	1,279,981	-0.08(-0.77%)
Dec 16, 2021	10.65	10.82	10.32	10.35	574,423	+0.03(+0.29%)
Dec 15, 2021	10.14	10.35	9.840	10.32	996,722	+0.13(+1.28%)
Dec 14, 2021	10.21	10.49	10.13	10.19	850,088	-0.07(-0.68%)
Dec 13, 2021	10.76	10.96	10.25	10.26	969,392	-0.64(-5.87%)
Dec 10, 2021	10.85	10.96	10.69	10.90	644,442	+0.13(+1.21%)
Dec 09, 2021	10.81	10.89	10.56	10.77	906,553	-0.13(-1.19%)
Dec 08, 2021	10.93	11.09	10.83	10.90	676,923	-0.13(-1.18%)
Dec 07, 2021	11.17	11.25	10.99	11.03	684,937	+0.04(+0.36%)
Dec 06, 2021	10.87	11.08	10.60	10.99	629,361	+0.28(+2.61%)
Dec 03, 2021	10.67	10.75	10.32	10.71	1,085,872	+0.01(+0.09%)
Dec 02, 2021	10.40	10.78	10.35	10.70	918,806	+0.36(+3.48%)
Dec 01, 2021	10.86	10.99	10.25	10.34	1,190,987	-0.16(-1.52%)
Nov 30, 2021	10.80	10.84	10.25	10.50	2,155,626	-0.45(-4.11%)
Nov 29, 2021	11.72	11.80	10.90	10.95	1,354,635	-0.66(-5.68%)
Nov 26, 2021	11.38	11.65	10.85	11.61	784,233	-0.24(-2.03%)
Nov 24, 2021	11.88	11.99	11.67	11.85	706,695	-0.20(-1.66%)
Nov 23, 2021	12.34	12.38	11.86	12.05	616,273	-0.25(-2.03%)
Nov 22, 2021	11.86	12.43	11.72	12.30	796,321	+0.44(+3.71%)
Nov 19, 2021	12.08	12.29	11.82	11.86	984,742	-0.55(-4.43%)
Nov 18, 2021	12.25	12.42	12.32	12.41	842,833	+0.18(+1.47%)
Nov 17, 2021	12.87	12.87	12.02	12.23	946,642	-0.41(-3.24%)
Nov 16, 2021	12.89	12.95	12.52	12.64	757,517	-0.23(-1.79%)
Nov 15, 2021	13.15	13.22	12.77	12.87	870,434	-0.23(-1.76%)
Nov 12, 2021	13.05	13.50	12.97	13.10	743,212	-0.11(-0.83%)
Nov 11, 2021	13.25	13.37	12.81	13.21	1,107,675	+0.31(+2.40%)
Nov 10, 2021	12.63			12.90	2,356,201	+0.04(+0.31%)
Nov 09, 2021	12.72	13.42	12.52	12.86	1,509,173	+0.17(+1.34%)
Nov 08, 2021	12.31	12.72	11.77	12.69	1,463,409	+0.45(+3.68%)
Nov 05, 2021	12.95	13.30	11.79	12.24	3,254,487	-1.66(-11.94%)
Nov 04, 2021	14.47	14.63	13.81	13.90	732,304	-0.46(-3.20%)
Nov 03, 2021	13.58	14.55	13.55	14.36	812,337	+0.66(+4.82%)
Nov 02, 2021	13.60	13.84	13.40	13.70	432,863	+0.02(+0.15%)
Nov 01, 2021	13.33	13.86	13.27	13.68	497,680	+0.41(+3.09%)
Oct 29, 2021	13.40	13.54	13.06	13.27	354,010	-0.02(-0.15%)
Oct 28, 2021	13.22	13.45	13.01	13.29	478,133	+0.22(+1.68%)
Oct 27, 2021	13.04	13.29	12.90	13.07	428,454	-0.07(-0.53%)
Oct 26, 2021	13.67		12.98	13.14	724,728	-0.60(-4.37%)
Oct 25, 2021	13.96	14.19	13.54	13.74	601,727	-0.23(-1.65%)
Oct 22, 2021	14.60	14.60	13.92	13.97	334,379	-0.49(-3.39%)
Oct 21, 2021	14.55	14.95	14.36	14.46	430,422	-0.19(-1.30%)
Oct 20, 2021	13.68	14.71	13.59	14.65	702,327	+0.72(+5.17%)
Oct 19, 2021	14.24	14.24	13.87	13.93	437,487	-0.30(-2.11%)
Oct 18, 2021	14.33	14.39	14.04	14.23	384,075	-0.29(-2.00%)
Oct 15, 2021	14.93	15.04	14.50	14.52	524,166	+0.00(+0.00%)
Oct 14, 2021	14.25	14.64	14.16	14.52	537,214	+0.50(+3.57%)
Oct 13, 2021	14.31	14.38	13.84	14.02	340,543	-0.24(-1.68%)
Oct 12, 2021	14.80	14.85	14.19	14.26	421,484	-0.58(-3.91%)
Oct 11, 2021	14.90	15.32	14.78	14.84	591,905	-0.02(-0.13%)
Oct 08, 2021	14.55	14.88	14.37	14.86	447,979	+0.32(+2.20%)
Oct 07, 2021	14.43	14.72	14.25	14.54	685,358	+0.38(+2.68%)
Oct 06, 2021	14.65	15.00	14.07	14.16	619,888	-0.81(-5.41%)
Oct 05, 2021	15.18	15.24	14.69	14.97	700,406	-0.15(-0.99%)
Oct 04, 2021	15.20	15.66	14.95	15.12	583,666	+0.12(+0.80%)

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.