Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	14.75	14.93	14.51	14.69	1,208,200	-0.11(-0.74%)
Dec 30, 2021	14.72	15.06	14.70	14.80	1,655,892	+0.17(+1.16%)
Dec 29, 2021	14.08	14.72	14.02	14.63	2,087,476	+0.47(+3.32%)
Dec 28, 2021	13.83	14.84	13.78	14.16	2,817,285	+0.35(+2.53%)
Dec 27, 2021	13.94	14.09	13.67	13.81	1,460,682	-0.15(-1.07%)
Dec 23, 2021	14.08	14.51	13.76	13.96	2,735,596	+0.11(+0.79%)
Dec 22, 2021	14.53	15.00	13.76	13.85	4,324,546	-1.20(-7.97%)
Dec 21, 2021	13.07	15.41	13.07	15.05	13,306,598	+2.65(+21.37%)
Dec 20, 2021	11.78	12.43	11.52	12.40	4,545,563	+0.35(+2.90%)
Dec 17, 2021	11.98	12.23	11.78	12.05	2,365,768	-0.07(-0.58%)
Dec 16, 2021	12.40	12.60	12.10	12.12	1,895,435	-0.27(-2.18%)
Dec 15, 2021	12.29	12.43	11.81	12.39	1,891,207	+0.16(+1.31%)
Dec 14, 2021	12.49	12.91	12.22	12.23	1,447,459	-0.35(-2.78%)
Dec 13, 2021	12.74	12.89	12.27	12.58	1,758,681	-0.27(-2.10%)
Dec 10, 2021	12.75	13.12	12.63	12.85	1,096,226	+0.00(+0.00%)
Dec 09, 2021	12.75	13.24	12.59	12.85	2,343,148	+0.26(+2.07%)
Dec 08, 2021	12.84	12.95	12.54	12.59	1,214,941	-0.06(-0.47%)
Dec 07, 2021	12.53	13.00	12.50	12.65	1,325,532	+0.27(+2.18%)
Dec 06, 2021	11.95	12.65	11.95	12.38	1,303,053	+0.38(+3.17%)
Dec 03, 2021	12.00	12.06	11.61	12.00	1,303,935	+0.02(+0.17%)
Dec 02, 2021	11.62	12.11	11.54	11.98	1,695,335	+0.46(+3.99%)
Dec 01, 2021	12.43	12.58	11.50	11.52	2,222,450	-0.80(-6.49%)
Nov 30, 2021	12.00	12.87	11.77	12.32	4,060,088	+0.28(+2.33%)
Nov 29, 2021	12.52	12.55	11.96	12.04	1,977,609	-0.34(-2.75%)
Nov 26, 2021	12.44	12.46	12.12	12.38	1,693,180	-0.35(-2.75%)
Nov 24, 2021	12.93	13.05	12.64	12.73	1,327,717	-0.26(-2.00%)
Nov 23, 2021	13.21	13.30	12.88	12.99	1,379,293	-0.16(-1.22%)
Nov 22, 2021	12.95	13.22	12.80	13.15	1,372,114	+0.31(+2.41%)
Nov 19, 2021	12.89	13.15	12.77	12.84	1,741,424	-0.21(-1.61%)
Nov 18, 2021	13.33	13.10	12.99	13.05	1,891,753	-0.21(-1.58%)
Nov 17, 2021	13.58	13.67	13.11	13.26	1,755,238	-0.41(-3.00%)
Nov 16, 2021	13.58	13.69	13.38	13.67	1,683,068	+0.03(+0.22%)
Nov 15, 2021	13.80	13.85	13.56	13.64	1,495,989	-0.14(-1.02%)
Nov 12, 2021	13.94	14.16	13.74	13.78	1,009,571	-0.13(-0.93%)
Nov 11, 2021	13.66	14.16	13.65	13.91	1,306,296	+0.29(+2.13%)
Nov 10, 2021	14.16		13.60	13.62	2,518,413	-0.59(-4.15%)
Nov 09, 2021	14.47	14.59	14.05	14.21	1,635,958	-0.35(-2.40%)
Nov 08, 2021	14.48	14.69	14.38	14.56	1,124,618	+0.06(+0.41%)
Nov 05, 2021	15.35	15.35	14.26	14.50	1,956,982	-0.60(-3.97%)
Nov 04, 2021	15.25	15.65	15.04	15.10	1,905,166	-0.26(-1.69%)
Nov 03, 2021	14.23	15.62	14.20	15.36	3,324,775	+1.14(+8.02%)
Nov 02, 2021	14.19	14.24	13.91	14.22	1,213,600	+0.16(+1.14%)
Nov 01, 2021	13.62	14.09	13.84	14.06	1,865,629	+0.47(+3.46%)
Oct 29, 2021	13.33	13.72	13.30	13.59	1,220,431	+0.25(+1.87%)
Oct 28, 2021	13.04	13.36	12.83	13.34	1,641,080	+0.38(+2.93%)
Oct 27, 2021	13.60	13.58	12.95	12.96	2,699,145	-0.62(-4.57%)
Oct 26, 2021	14.18			13.58	2,555,918	-0.55(-3.89%)
Oct 25, 2021	14.25	14.36	14.11	14.13	952,561	-0.12(-0.84%)
Oct 22, 2021	14.23	14.43	14.05	14.25	744,401	-0.01(-0.07%)
Oct 21, 2021	14.11	14.33	14.08	14.26	1,164,166	+0.04(+0.28%)
Oct 20, 2021	13.85	14.91	13.81	14.22	3,703,356	+0.59(+4.33%)
Oct 19, 2021	13.75	13.75	13.39	13.63	1,309,180	-0.02(-0.15%)
Oct 18, 2021	13.76	13.81	13.43	13.65	1,574,490	-0.20(-1.44%)
Oct 15, 2021	14.68	14.87	13.83	13.85	1,327,618	-0.55(-3.82%)
Oct 14, 2021	14.25	14.79	14.01	14.40	1,929,861	+0.32(+2.27%)
Oct 13, 2021	13.82	14.10	13.54	14.08	1,662,962	+0.28(+2.03%)
Oct 12, 2021	13.98	13.98	13.64	13.80	909,856	-0.04(-0.29%)
Oct 11, 2021	13.64	14.19	13.62	13.84	1,161,447	+0.20(+1.47%)
Oct 08, 2021	13.64	13.73	13.47	13.64	1,214,459	+0.05(+0.37%)
Oct 07, 2021	13.75	14.07	13.52	13.59	1,712,753	-0.05(-0.37%)
Oct 06, 2021	13.87	14.07	13.59	13.64	1,489,354	-0.39(-2.78%)
Oct 05, 2021	13.86	14.08	13.63	14.03	1,224,580	+0.21(+1.52%)
Oct 04, 2021	14.00	14.45	13.76	13.82	1,601,081	-0.18(-1.29%)

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.