Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	15.22	15.31	14.78	14.84	215,891	-0.27(-1.80%)
Dec 30, 2021	14.94	15.87	14.90	15.11	81,899	+0.16(+1.08%)
Dec 29, 2021	14.74	15.00	14.64	14.95	31,776	+0.15(+1.03%)
Dec 28, 2021	14.64	14.84	14.62	14.80	34,518	+0.10(+0.69%)
Dec 27, 2021	14.73	14.73	14.53	14.70	36,569	+0.03(+0.23%)
Dec 23, 2021	14.55	14.66	14.55	14.66	42,463	+0.12(+0.82%)
Dec 22, 2021	14.46	14.63	14.46	14.55	27,779	-0.01(-0.09%)
Dec 21, 2021	14.46	14.63	14.42	14.56	64,001	-0.03(-0.23%)
Dec 20, 2021	14.53	14.59	14.45	14.59	18,850	+0.09(+0.64%)
Dec 17, 2021	14.53	14.56	14.39	14.50	35,154	-0.02(-0.12%)
Dec 16, 2021	14.54	14.54	14.37	14.52	23,198	+0.04(+0.29%)
Dec 15, 2021	14.55	14.56	14.35	14.48	24,006	+0.03(+0.18%)
Dec 14, 2021	14.52	14.59	14.39	14.45	41,028	-0.15(-1.04%)
Dec 13, 2021	14.59	14.68	14.52	14.60	28,065	+0.03(+0.23%)
Dec 10, 2021	14.42	14.58	14.39	14.57	24,108	+0.11(+0.78%)
Dec 09, 2021	14.46	14.47	14.37	14.46	7,810	-0.01(-0.08%)
Dec 08, 2021	14.37	14.52	14.36	14.47	24,146	+0.03(+0.23%)
Dec 07, 2021	14.47	14.52	14.34	14.43	43,025	-0.02(-0.12%)
Dec 06, 2021	14.50	14.52	14.10	14.45	44,436	-0.03(-0.17%)
Dec 03, 2021	14.56	14.59	14.43	14.48	33,356	-0.05(-0.35%)
Dec 02, 2021	14.48	14.73	14.42	14.53	44,985	-0.11(-0.75%)
Dec 01, 2021	14.60	14.76	14.53	14.64	85,378	+0.10(+0.70%)
Nov 30, 2021	14.57	14.57	14.50	14.53	70,468	+0.08(+0.53%)
Nov 29, 2021	14.42	14.60	14.28	14.46	47,608	+0.21(+1.48%)
Nov 26, 2021	14.43	14.57	14.14	14.25	44,541	-0.16(-1.11%)
Nov 24, 2021	14.40	14.48	14.40	14.41	29,500	-0.06(-0.41%)
Nov 23, 2021	14.62	14.62	14.37	14.47	30,034	-0.11(-0.75%)
Nov 22, 2021	14.58	14.64	14.42	14.58	51,660	+0.05(+0.35%)
Nov 19, 2021	14.56	14.64	14.41	14.53	35,600	-0.05(-0.32%)
Nov 18, 2021	14.57	14.57	14.49	14.57	42,303	+0.08(+0.52%)
Nov 17, 2021	14.51	14.55	14.41	14.50	51,917	+0.00(+0.00%)
Nov 16, 2021	14.55	14.55	14.45	14.50	88,982	+0.02(+0.12%)
Nov 15, 2021	14.53	14.56	14.28	14.48	52,835	+0.13(+0.88%)
Nov 12, 2021	14.28	14.35	14.14	14.35	50,722	+0.16(+1.12%)
Nov 11, 2021	14.28	14.28	13.95	14.19	40,827	-0.05(-0.35%)
Nov 10, 2021	14.26			14.25	52,899	+0.03(+0.18%)
Nov 09, 2021	14.07	14.26	14.07	14.22	45,237	+0.08(+0.56%)
Nov 08, 2021	14.02	14.19	14.02	14.14	34,507	+0.13(+0.94%)
Nov 05, 2021	13.95	14.11	13.95	14.01	23,598	-0.06(-0.41%)
Nov 04, 2021	14.07	14.09	13.94	14.07	46,400	+0.03(+0.23%)
Nov 03, 2021	14.00	14.04	13.94	14.04	30,720	+0.08(+0.60%)
Nov 02, 2021	13.96	13.98	13.88	13.95	35,376	+0.05(+0.36%)
Nov 01, 2021	13.86	13.90	13.82	13.90	49,580	+0.06(+0.42%)
Oct 29, 2021	13.73	13.84	13.67	13.84	32,467	+0.15(+1.10%)
Oct 28, 2021	13.61	13.69	13.47	13.69	65,029	+0.14(+1.05%)
Oct 27, 2021	13.77	13.69	13.44	13.55	61,511	+0.18(+1.32%)
Oct 26, 2021	13.72		13.44	13.37	53,839	-0.18(-1.36%)
Oct 25, 2021	13.76	13.84	13.51	13.56	44,603	-0.05(-0.37%)
Oct 22, 2021	13.46	13.67	13.36	13.61	28,400	+0.09(+0.68%)
Oct 21, 2021	13.39	13.65	13.37	13.51	17,276	+0.15(+1.10%)
Oct 20, 2021	13.45	13.48	13.37	13.37	31,018	-0.08(-0.62%)
Oct 19, 2021	13.38	13.47	13.38	13.45	30,294	+0.07(+0.50%)
Oct 18, 2021	13.33	13.38	13.27	13.38	55,503	+0.09(+0.69%)
Oct 15, 2021	13.25	13.37	13.24	13.29	13,674	+0.04(+0.31%)
Oct 14, 2021	13.22	13.33	13.22	13.25	28,301	+0.02(+0.13%)
Oct 13, 2021	13.13	13.24	13.07	13.23	15,041	+0.15(+1.15%)
Oct 12, 2021	13.08	13.15	13.07	13.08	37,871	-0.02(-0.13%)
Oct 11, 2021	13.12	13.20	13.10	13.10	13,213	-0.10(-0.76%)
Oct 08, 2021	13.13	13.28	13.12	13.20	28,799	+0.09(+0.70%)
Oct 07, 2021	13.05	13.34	13.00	13.11	21,609	+0.07(+0.51%)
Oct 06, 2021	13.00	13.10	13.00	13.04	14,246	-0.06(-0.45%)
Oct 05, 2021	13.09	13.19	13.06	13.10	15,724	-0.06(-0.44%)
Oct 04, 2021	13.13	13.34	12.99	13.16	30,391	-0.01(-0.06%)

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.