Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	14.53	14.61	14.46	14.50	94,829	-0.07(-0.49%)
Dec 30, 2021	14.62	14.72	14.50	14.57	162,423	-0.07(-0.49%)
Dec 29, 2021	14.73	15.02	14.60	14.64	158,140	-0.04(-0.24%)
Dec 28, 2021	14.72	14.80	14.61	14.68	230,664	-0.02(-0.12%)
Dec 27, 2021	14.68	14.73	14.33	14.70	129,198	+0.03(+0.18%)
Dec 23, 2021	14.68	14.97	14.55	14.67	90,997	+0.07(+0.49%)
Dec 22, 2021	14.46	14.62	14.37	14.60	162,779	+0.10(+0.68%)
Dec 21, 2021	14.50	14.75	14.49	14.50	241,960	+0.08(+0.56%)
Dec 20, 2021	14.45	14.49	14.22	14.42	225,948	-0.24(-1.65%)
Dec 17, 2021	14.83	14.87	14.35	14.66	1,878,094	-0.10(-0.67%)
Dec 16, 2021	14.35	15.05	14.35	14.76	321,549	+0.51(+3.59%)
Dec 15, 2021	14.25	14.82	14.23	14.25	642,470	-0.79(-5.25%)
Dec 14, 2021	14.93	15.32	14.93	15.04	303,204	+0.13(+0.84%)
Dec 13, 2021	15.24	15.30	14.87	14.91	408,672	-0.41(-2.69%)
Dec 10, 2021	15.37	15.37	15.21	15.32	113,363	+0.12(+0.77%)
Dec 09, 2021	15.16	15.29	15.06	15.21	120,222	-0.06(-0.41%)
Dec 08, 2021	15.37	15.37	15.13	15.27	109,104	-0.06(-0.41%)
Dec 07, 2021	15.41	15.48	15.25	15.33	140,354	-0.03(-0.18%)
Dec 06, 2021	15.39	15.70	15.33	15.36	163,193	+0.20(+1.30%)
Dec 03, 2021	15.40	15.40	15.08	15.16	176,311	-0.13(-0.88%)
Dec 02, 2021	15.04	15.41	14.96	15.30	237,473	+0.38(+2.53%)
Dec 01, 2021	15.40	15.51	14.90	14.92	213,779	-0.20(-1.31%)
Nov 30, 2021	14.98	15.27	14.89	15.12	240,747	-0.05(-0.35%)
Nov 29, 2021	15.53	15.64	15.10	15.17	188,229	-0.12(-0.76%)
Nov 26, 2021	15.66	15.70	15.16	15.29	164,507	-0.83(-5.12%)
Nov 24, 2021	16.19	16.25	16.07	16.11	70,157	-0.09(-0.55%)
Nov 23, 2021	16.09	16.32	16.07	16.20	106,990	+0.13(+0.83%)
Nov 22, 2021	15.88	16.16	15.73	16.07	159,076	+0.49(+3.17%)
Nov 19, 2021	15.68	15.68	15.52	15.57	386,307	-0.22(-1.42%)
Nov 18, 2021	15.92	15.84	15.77	15.80	307,539	-0.05(-0.34%)
Nov 17, 2021	16.22	16.22	15.70	15.85	403,788	-0.22(-1.40%)
Nov 16, 2021	16.10	16.16	16.00	16.08	89,973	-0.07(-0.44%)
Nov 15, 2021	16.27	16.28	16.09	16.15	128,343	-0.04(-0.28%)
Nov 12, 2021	16.45	16.45	16.09	16.19	79,087	-0.26(-1.58%)
Nov 11, 2021	16.31	16.51	15.90	16.45	93,577	+0.14(+0.88%)
Nov 10, 2021	16.25			16.31	74,078	+0.07(+0.44%)
Nov 09, 2021	16.18	16.32	16.01	16.24	175,807	-0.09(-0.55%)
Nov 08, 2021	16.33	16.40	16.19	16.33	74,337	+0.07(+0.44%)
Nov 05, 2021	16.07	16.40	16.07	16.26	110,728	+0.29(+1.79%)
Nov 04, 2021	16.19	16.21	15.84	15.97	106,774	-0.16(-0.99%)
Nov 03, 2021	15.91	16.29	15.52	16.13	128,177	+0.31(+1.97%)
Nov 02, 2021	16.03	16.06	15.76	15.82	108,129	-0.15(-0.95%)
Nov 01, 2021	15.69	16.01	15.63	15.97	141,970	+0.34(+2.17%)
Oct 29, 2021	15.65	15.80	15.57	15.63	184,755	+0.03(+0.17%)
Oct 28, 2021	15.14	15.61	15.14	15.61	124,202	+0.46(+3.06%)
Oct 27, 2021	15.46	15.46	15.14	15.14	110,166	-0.39(-2.52%)
Oct 26, 2021	15.62			15.54	176,601	-0.04(-0.29%)
Oct 25, 2021	15.62			15.58	180,472	+0.12(+0.75%)
Oct 22, 2021	15.45	15.49	15.38	15.46	170,404	+0.06(+0.41%)
Oct 21, 2021	15.49	15.49	15.31	15.40	118,560	-0.06(-0.40%)
Oct 20, 2021	15.43	15.55	15.36	15.46	142,624	+0.04(+0.23%)
Oct 19, 2021	15.52	15.52	15.25	15.43	81,793	-0.03(-0.17%)
Oct 18, 2021	15.63	15.74	15.43	15.46	89,235	-0.20(-1.25%)
Oct 15, 2021	15.89	15.91	15.64	15.65	153,487	+0.05(+0.34%)
Oct 14, 2021	15.69	15.76	15.54	15.60	143,018	+0.03(+0.17%)
Oct 13, 2021	15.66	15.66	15.40	15.57	66,828	-0.10(-0.63%)
Oct 12, 2021	15.61	15.73	15.55	15.67	136,042	+0.04(+0.23%)
Oct 11, 2021	15.79	15.82	15.61	15.63	53,560	-0.07(-0.45%)
Oct 08, 2021	15.70	15.79	15.58	15.70	64,008	-0.03(-0.17%)
Oct 07, 2021	15.61	15.74	15.46	15.73	99,696	+0.15(+0.97%)
Oct 06, 2021	15.54	15.60	15.34	15.58	102,706	-0.06(-0.40%)
Oct 05, 2021	15.56	15.68	15.36	15.64	116,419	+0.14(+0.92%)
Oct 04, 2021	15.53	15.74	15.46	15.50	101,645	+0.02(+0.11%)

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.