Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	14.48	14.98	14.32	14.98	39,872	+0.40(+2.74%)
Dec 30, 2021	14.64	14.78	14.54	14.58	23,226	-0.04(-0.27%)
Dec 29, 2021	14.78	14.98	14.58	14.62	23,734	-0.18(-1.22%)
Dec 28, 2021	14.78	15.21	14.58	14.80	39,301	-0.01(-0.07%)
Dec 27, 2021	14.75	15.00	14.75	14.81	30,821	+0.06(+0.41%)
Dec 23, 2021	14.75	15.10	14.47	14.75	52,873	+0.20(+1.37%)
Dec 22, 2021	14.91	14.91	14.40	14.55	27,606	-0.04(-0.27%)
Dec 21, 2021	14.76	15.09	14.59	14.59	29,509	-0.17(-1.15%)
Dec 20, 2021	14.75	14.81	14.51	14.76	50,886	+0.03(+0.20%)
Dec 17, 2021	14.90	15.00	14.61	14.73	47,192	-0.21(-1.41%)
Dec 16, 2021	14.97	15.14	14.90	14.94	35,041	+0.01(+0.07%)
Dec 15, 2021	15.14	15.14	14.90	14.93	35,844	-0.21(-1.39%)
Dec 14, 2021	15.45	15.64	15.01	15.14	23,584	-0.30(-1.94%)
Dec 13, 2021	15.57	15.74	15.44	15.44	8,523	-0.51(-3.20%)
Dec 10, 2021	15.55	16.00	15.55	15.95	4,514	+0.50(+3.24%)
Dec 09, 2021	15.67	15.85	15.42	15.45	24,034	-0.39(-2.43%)
Dec 08, 2021	16.03	16.03	15.72	15.84	20,437	-0.24(-1.49%)
Dec 07, 2021	16.31	16.31	16.01	16.07	12,877	+0.07(+0.47%)
Dec 06, 2021	16.00	16.55	16.00	16.00	11,080	+0.16(+1.01%)
Dec 03, 2021	16.33	16.50	15.84	15.84	15,462	-0.79(-4.75%)
Dec 02, 2021	16.35	16.63	16.30	16.63	13,174	+0.33(+2.02%)
Dec 01, 2021	16.60	16.72	16.30	16.30	14,693	-0.05(-0.31%)
Nov 30, 2021	17.22	17.22	16.33	16.35	17,309	-0.89(-5.16%)
Nov 29, 2021	16.83	17.55	15.38	17.24	100,622	+0.50(+2.99%)
Nov 26, 2021	16.88	17.43	16.57	16.74	4,755	-0.27(-1.59%)
Nov 24, 2021	17.35	17.47	16.77	17.01	13,065	-0.07(-0.41%)
Nov 23, 2021	17.50	17.50	16.79	17.08	10,864	-0.54(-3.06%)
Nov 22, 2021	16.93	17.66	16.92	17.62	13,383	+0.91(+5.45%)
Nov 19, 2021	17.16	17.29	16.57	16.71	18,724	-0.42(-2.45%)
Nov 18, 2021	17.36	17.24	17.24	17.13	5,040	-0.31(-1.78%)
Nov 17, 2021	18.04	18.04	17.16	17.44	15,977	-0.58(-3.22%)
Nov 16, 2021	18.60	18.60	18.02	18.02	6,294	-0.58(-3.12%)
Nov 15, 2021	18.75	18.75	18.02	18.60	24,537	+0.21(+1.14%)
Nov 12, 2021	17.95	18.44	17.54	18.39	21,577	+0.37(+2.05%)
Nov 11, 2021	18.30	18.47	17.65	18.02	38,960	-0.34(-1.85%)
Nov 10, 2021	18.02	18.38		18.36	34,664	-0.06(-0.33%)
Nov 09, 2021	17.91	18.49	17.56	18.42	37,982	+0.53(+2.96%)
Nov 08, 2021	16.73	18.40	16.73	17.89	100,000	+1.16(+6.93%)
Nov 05, 2021	16.89	16.89	16.41	16.73	7,882	-0.08(-0.48%)
Nov 04, 2021	16.82	17.00	16.45	16.81	19,529	+0.18(+1.08%)
Nov 03, 2021	16.52	17.64	16.52	16.63	24,283	+0.01(+0.06%)
Nov 02, 2021	16.74	16.90	16.50	16.62	7,486	-0.03(-0.18%)
Nov 01, 2021	16.15	16.95	16.00	16.65	26,922	+0.65(+4.06%)
Oct 29, 2021	16.08	16.49	15.79	16.00	28,071	-0.10(-0.62%)
Oct 28, 2021	15.85	16.80		16.10	51,965	+0.22(+1.39%)
Oct 27, 2021	15.90	15.99	15.65	15.88	33,989	+0.07(+0.44%)
Oct 26, 2021	15.85			15.81	14,336	+0.03(+0.19%)
Oct 25, 2021	15.39	16.00	15.39	15.78	20,637	+0.46(+3.00%)
Oct 22, 2021	15.50	15.52	15.32	15.32	15,187	-0.39(-2.48%)
Oct 21, 2021	15.55	16.29	15.52	15.71	22,259	+0.16(+1.03%)
Oct 20, 2021	15.15	15.57	15.13	15.55	22,525	+0.33(+2.17%)
Oct 19, 2021	15.30	15.50	15.15	15.22	13,113	+0.02(+0.13%)
Oct 18, 2021	15.45	15.54	15.20	15.20	24,068	+0.05(+0.33%)
Oct 15, 2021	15.26	15.57	14.93	15.15	34,624	-0.09(-0.59%)
Oct 14, 2021	15.68	15.68	14.97	15.24	44,029	-0.20(-1.30%)
Oct 13, 2021	15.69	15.75	15.38	15.44	39,551	-0.18(-1.15%)
Oct 12, 2021	15.99	16.00	15.62	15.62	10,854	-0.26(-1.64%)
Oct 11, 2021	15.95	16.07	15.62	15.88	24,927	+0.09(+0.57%)
Oct 08, 2021	15.77	15.85	15.55	15.79	8,768	+0.12(+0.77%)
Oct 07, 2021	15.58	15.98	15.56	15.67	35,390	+0.09(+0.58%)
Oct 06, 2021	15.35	15.58	15.32	15.58	17,647	+0.05(+0.32%)
Oct 05, 2021	15.57	15.63	15.38	15.53	10,929	-0.04(-0.26%)
Oct 04, 2021	15.69	15.82	15.57	15.57	14,275	-0.06(-0.38%)

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.