Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	10.79	11.05	10.77	10.99	441,840	+0.10(+0.96%)
Dec 30, 2021	11.03	11.17	10.85	10.89	702,606	-0.07(-0.66%)
Dec 29, 2021	11.05	11.18	10.84	10.96	423,634	-0.08(-0.77%)
Dec 28, 2021	10.93	11.18	10.79	11.05	414,015	+0.11(+1.02%)
Dec 27, 2021	10.57	10.93	10.24	10.93	508,676	+0.33(+3.08%)
Dec 23, 2021	10.68	10.85	10.60	10.61	531,310	-0.04(-0.37%)
Dec 22, 2021	10.70	10.84	10.53	10.65	584,409	+0.05(+0.43%)
Dec 21, 2021	10.24	10.69	10.20	10.60	694,563	+0.55(+5.47%)
Dec 20, 2021	9.646	10.08	9.489	10.05	686,249	+0.03(+0.33%)
Dec 17, 2021	9.705	10.04	9.554	10.02	1,671,688	+0.17(+1.73%)
Dec 16, 2021	10.29	10.40	9.803	9.848	1,086,629	-0.30(-2.96%)
Dec 15, 2021	9.953	10.29	9.616	10.15	970,135	+0.08(+0.78%)
Dec 14, 2021	9.979	10.46	9.960	10.07	688,886	-0.16(-1.60%)
Dec 13, 2021	10.32	10.39	10.11	10.23	755,567	-0.33(-3.16%)
Dec 10, 2021	10.52	10.63	10.16	10.57	490,507	+0.22(+2.08%)
Dec 09, 2021	10.23	10.50	10.23	10.35	1,094,431	-0.44(-4.06%)
Dec 08, 2021	11.03	11.16	10.73	10.79	977,731	-0.23(-2.08%)
Dec 07, 2021	11.07	11.65	10.98	11.02	1,763,258	+0.37(+3.50%)
Dec 06, 2021	10.72	10.91	10.40	10.65	750,467	+0.24(+2.32%)
Dec 03, 2021	10.94	11.05	10.16	10.40	874,744	-0.29(-2.69%)
Dec 02, 2021	10.06	10.81	9.947	10.69	855,720	+0.52(+5.15%)
Dec 01, 2021	10.63	10.75	10.12	10.17	1,226,841	-0.04(-0.38%)
Nov 30, 2021	9.953	10.29	9.750	10.21	909,854	-0.14(-1.33%)
Nov 29, 2021	10.73	10.90	10.15	10.35	724,596	+0.04(+0.38%)
Nov 26, 2021	10.24	10.39	9.871	10.31	903,854	-0.91(-8.10%)
Nov 24, 2021	11.03	11.40	11.03	11.22	405,368	+0.05(+0.47%)
Nov 23, 2021	10.94	11.31	10.89	11.16	677,366	+0.46(+4.34%)
Nov 22, 2021	10.42	11.12	10.42	10.70	895,908	+0.26(+2.44%)
Nov 19, 2021	10.82	11.10	10.29	10.44	1,204,352	-0.92(-8.06%)
Nov 18, 2021	11.18	11.43	11.30	11.36	660,305	+0.14(+1.22%)
Nov 17, 2021	12.13	12.17	11.15	11.22	1,001,262	-1.04(-8.48%)
Nov 16, 2021	12.24	12.39	11.94	12.26	602,446	+0.00(+0.00%)
Nov 15, 2021	12.12	12.41	11.80	12.26	684,891	+0.10(+0.81%)
Nov 12, 2021	11.58	12.17	11.57	12.16	1,192,186	+0.47(+4.03%)
Nov 11, 2021	11.74	11.99	11.61	11.69	602,582	-0.05(-0.39%)
Nov 10, 2021	11.99		11.64	11.74	743,661	-0.36(-2.97%)
Nov 09, 2021	11.53	12.10	11.37	12.10	1,151,114	+0.54(+4.70%)
Nov 08, 2021	11.77	12.03	11.37	11.56	943,730	-0.07(-0.62%)
Nov 05, 2021	11.67	11.77	11.44	11.63	1,156,454	+0.25(+2.18%)
Nov 04, 2021	11.78	11.97	11.25	11.38	1,142,685	-0.02(-0.17%)
Nov 03, 2021	11.12	11.80	11.12	11.40	1,390,118	+0.16(+1.40%)
Nov 02, 2021	12.47	12.72	11.08	11.24	2,130,234	-1.73(-13.31%)
Nov 01, 2021	12.64	13.03	12.63	12.97	1,001,361	+0.43(+3.44%)
Oct 29, 2021	12.87	12.95	12.38	12.54	1,259,030	-0.23(-1.79%)
Oct 28, 2021	12.67	13.08	12.31	12.77	1,626,775	-0.10(-0.76%)
Oct 27, 2021	13.52	13.69	12.74	12.86	1,220,601	-0.97(-7.04%)
Oct 26, 2021	14.43		13.82	13.84	729,385	-0.55(-3.82%)
Oct 25, 2021	14.11	14.54	14.06	14.39	1,041,052	+0.45(+3.24%)
Oct 22, 2021	13.76	14.05	13.44	13.94	812,131	+0.24(+1.77%)
Oct 21, 2021	13.96	14.11	13.56	13.69	742,779	-0.44(-3.15%)
Oct 20, 2021	13.54	14.21	13.28	14.14	1,228,942	+0.45(+3.30%)
Oct 19, 2021	13.46	13.82	13.30	13.69	660,491	+0.29(+2.20%)
Oct 18, 2021	13.39	13.81	13.27	13.39	1,205,087	+0.20(+1.54%)
Oct 15, 2021	13.92	13.92	12.84	13.19	2,017,366	-0.50(-3.63%)
Oct 14, 2021	13.56	13.69	13.18	13.69	1,134,513	+0.37(+2.80%)
Oct 13, 2021	13.09	13.39	12.57	13.31	1,117,578	+0.04(+0.30%)
Oct 12, 2021	12.76	13.34	12.68	13.28	1,326,941	+0.41(+3.20%)
Oct 11, 2021	12.51	13.16	12.50	12.86	1,788,315	+0.58(+4.74%)
Oct 08, 2021	11.77	12.39	11.74	12.28	874,677	+0.65(+5.62%)
Oct 07, 2021	11.32	11.67	11.15	11.63	1,322,937	+0.37(+3.25%)
Oct 06, 2021	10.89	11.45	10.65	11.26	1,571,421	+0.17(+1.53%)
Oct 05, 2021	11.48	11.48	10.77	11.09	1,559,015	-0.22(-1.91%)
Oct 04, 2021	11.12	11.40	11.02	11.31	1,298,024	+0.31(+2.86%)

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.