Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	14.73	14.81	14.66	14.71	93,489	-0.07(-0.49%)
Dec 30, 2021	14.83	14.93	14.71	14.78	160,128	-0.07(-0.49%)
Dec 29, 2021	14.94	15.23	14.81	14.85	155,906	-0.04(-0.24%)
Dec 28, 2021	14.93	15.02	14.82	14.89	227,405	-0.02(-0.12%)
Dec 27, 2021	14.89	14.94	14.53	14.91	127,372	+0.03(+0.18%)
Dec 23, 2021	14.89	15.19	14.76	14.88	89,711	+0.07(+0.49%)
Dec 22, 2021	14.67	14.83	14.58	14.81	160,479	+0.10(+0.68%)
Dec 21, 2021	14.71	14.96	14.70	14.71	238,541	+0.08(+0.56%)
Dec 20, 2021	14.66	14.70	14.42	14.62	222,755	-0.25(-1.65%)
Dec 17, 2021	15.04	15.09	14.55	14.87	1,851,556	-0.10(-0.67%)
Dec 16, 2021	14.56	15.27	14.55	14.97	317,005	+0.52(+3.59%)
Dec 15, 2021	14.45	15.03	14.43	14.45	633,391	-0.80(-5.25%)
Dec 14, 2021	15.14	15.54	15.14	15.25	298,920	+0.13(+0.84%)
Dec 13, 2021	15.46	15.52	15.08	15.12	402,897	-0.42(-2.69%)
Dec 10, 2021	15.59	15.59	15.43	15.54	111,761	+0.12(+0.77%)
Dec 09, 2021	15.38	15.51	15.28	15.42	118,523	-0.06(-0.41%)
Dec 08, 2021	15.59	15.59	15.34	15.49	107,563	-0.06(-0.41%)
Dec 07, 2021	15.63	15.70	15.47	15.55	138,371	-0.03(-0.18%)
Dec 06, 2021	15.61	15.93	15.55	15.58	160,887	+0.20(+1.30%)
Dec 03, 2021	15.62	15.62	15.30	15.38	173,820	-0.14(-0.88%)
Dec 02, 2021	15.25	15.63	15.17	15.52	234,118	+0.38(+2.53%)
Dec 01, 2021	15.62	15.73	15.12	15.13	210,759	-0.20(-1.31%)
Nov 30, 2021	15.20	15.49	15.10	15.33	237,345	-0.05(-0.35%)
Nov 29, 2021	15.75	15.86	15.32	15.39	185,569	-0.12(-0.76%)
Nov 26, 2021	15.89	15.93	15.38	15.51	162,183	-0.84(-5.12%)
Nov 24, 2021	16.43	16.48	16.30	16.34	69,165	-0.09(-0.55%)
Nov 23, 2021	16.33	16.55	16.30	16.43	105,478	+0.14(+0.83%)
Nov 22, 2021	16.11	16.39	15.95	16.30	156,828	+0.50(+3.17%)
Nov 19, 2021	15.91	15.91	15.74	15.80	380,848	-0.23(-1.42%)
Nov 18, 2021	16.15	16.07	16.00	16.03	303,193	-0.05(-0.34%)
Nov 17, 2021	16.45	16.45	15.93	16.08	398,082	-0.23(-1.40%)
Nov 16, 2021	16.33	16.39	16.23	16.31	88,701	-0.07(-0.44%)
Nov 15, 2021	16.50	16.52	16.33	16.38	126,529	-0.05(-0.28%)
Nov 12, 2021	16.69	16.69	16.33	16.43	77,970	-0.26(-1.58%)
Nov 11, 2021	16.54	16.74	16.13	16.69	92,255	+0.15(+0.88%)
Nov 10, 2021	16.48			16.54	73,031	+0.07(+0.44%)
Nov 09, 2021	16.42	16.55	16.23	16.47	173,323	-0.09(-0.55%)
Nov 08, 2021	16.56	16.63	16.42	16.56	73,286	+0.07(+0.44%)
Nov 05, 2021	16.30	16.63	16.30	16.49	109,163	+0.29(+1.79%)
Nov 04, 2021	16.43	16.44	16.07	16.20	105,265	-0.16(-0.99%)
Nov 03, 2021	16.14	16.53	15.74	16.36	126,366	+0.32(+1.97%)
Nov 02, 2021	16.26	16.29	15.98	16.05	106,601	-0.15(-0.95%)
Nov 01, 2021	15.91	16.24	15.86	16.20	139,963	+0.34(+2.16%)
Oct 29, 2021	15.88	16.03	15.79	15.86	182,144	+0.03(+0.17%)
Oct 28, 2021	15.36	15.83	15.36	15.83	122,447	+0.47(+3.06%)
Oct 27, 2021	15.68	15.68	15.36	15.36	108,610	-0.40(-2.52%)
Oct 26, 2021	15.84			15.76	174,105	-0.05(-0.29%)
Oct 25, 2021	15.84			15.80	177,922	+0.12(+0.75%)
Oct 22, 2021	15.67	15.71	15.60	15.69	167,996	+0.06(+0.40%)
Oct 21, 2021	15.71	15.71	15.53	15.62	116,885	-0.06(-0.40%)
Oct 20, 2021	15.65	15.78	15.58	15.69	140,609	+0.04(+0.23%)
Oct 19, 2021	15.74	15.74	15.47	15.65	80,637	-0.03(-0.17%)
Oct 18, 2021	15.86	15.97	15.65	15.68	87,974	-0.20(-1.25%)
Oct 15, 2021	16.12	16.14	15.87	15.88	151,319	+0.05(+0.34%)
Oct 14, 2021	15.91	15.98	15.77	15.82	140,997	+0.03(+0.17%)
Oct 13, 2021	15.88	15.88	15.62	15.79	65,883	-0.10(-0.63%)
Oct 12, 2021	15.83	15.96	15.77	15.89	134,120	+0.04(+0.23%)
Oct 11, 2021	16.02	16.05	15.83	15.86	52,803	-0.07(-0.45%)
Oct 08, 2021	15.92	16.02	15.80	15.93	63,103	-0.03(-0.17%)
Oct 07, 2021	15.83	15.97	15.68	15.96	98,287	+0.15(+0.97%)
Oct 06, 2021	15.77	15.82	15.56	15.80	101,254	-0.06(-0.40%)
Oct 05, 2021	15.79	15.90	15.58	15.87	114,774	+0.14(+0.92%)
Oct 04, 2021	15.75	15.97	15.68	15.72	100,209	+0.02(+0.12%)

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.