Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	14.13	14.37	14.08	14.27	21,910	+0.13(+0.89%)
Dec 30, 2021	14.07	14.35	14.07	14.15	11,704	-0.02(-0.13%)
Dec 29, 2021	14.05	14.35	13.92	14.16	17,595	+0.05(+0.32%)
Dec 28, 2021	14.42	14.42	13.88	14.12	35,741	-0.04(-0.26%)
Dec 27, 2021	14.32	14.35	14.10	14.16	13,365	-0.03(-0.19%)
Dec 23, 2021	14.04	14.33	13.99	14.18	14,848	+0.08(+0.58%)
Dec 22, 2021	14.01	14.33	13.96	14.10	23,108	+0.17(+1.23%)
Dec 21, 2021	13.93	14.27	13.70	13.93	25,337	+0.01(+0.07%)
Dec 20, 2021	13.77	14.07	13.38	13.92	31,107	+0.17(+1.25%)
Dec 17, 2021	14.68	14.73	13.38	13.75	100,884	-0.87(-5.94%)
Dec 16, 2021	15.06	15.11	14.46	14.62	33,617	-0.22(-1.46%)
Dec 15, 2021	14.63	15.44	14.50	14.83	66,061	+0.11(+0.74%)
Dec 14, 2021	14.38	15.39	14.38	14.73	105,929	+0.13(+0.87%)
Dec 13, 2021	14.46	14.69	14.29	14.60	14,593	+0.03(+0.19%)
Dec 10, 2021	14.10	14.86	14.10	14.57	23,906	+0.48(+3.40%)
Dec 09, 2021	14.09	14.58	13.93	14.09	20,345	-0.51(-3.47%)
Dec 08, 2021	14.73	14.73	14.47	14.60	12,842	-0.13(-0.86%)
Dec 07, 2021	13.74	14.91	13.69	14.73	32,605	+1.04(+7.60%)
Dec 06, 2021	14.38	14.43	13.41	13.69	64,839	-0.45(-3.20%)
Dec 03, 2021	14.73	14.82	14.08	14.14	28,324	-0.68(-4.58%)
Dec 02, 2021	14.83	14.87	14.23	14.82	32,559	+0.14(+0.98%)
Dec 01, 2021	16.02	16.13	14.59	14.67	38,044	-0.57(-3.76%)
Nov 30, 2021	15.25	16.33	15.25	15.25	114,984	-0.67(-4.22%)
Nov 29, 2021	17.47	17.49	15.92	15.92	25,788	-1.18(-6.92%)
Nov 26, 2021	17.20	17.67	16.83	17.10	18,709	-0.46(-2.60%)
Nov 24, 2021	17.48	17.70	17.46	17.56	11,512	+0.02(+0.10%)
Nov 23, 2021	17.51	17.80	17.48	17.54	19,196	+0.05(+0.31%)
Nov 22, 2021	17.59	18.05	17.48	17.49	19,716	+0.00(+0.00%)
Nov 19, 2021	17.36	17.84	17.36	17.49	12,544	-0.05(-0.31%)
Nov 18, 2021	17.54	17.61	17.48	17.54	17,876	+0.16(+0.93%)
Nov 17, 2021	17.56	17.82	17.07	17.38	25,546	-0.13(-0.72%)
Nov 16, 2021	17.26	17.73	17.19	17.50	24,394	+0.01(+0.05%)
Nov 15, 2021	16.98	17.50	16.90	17.50	15,317	+0.47(+2.74%)
Nov 12, 2021	16.87	17.15	16.86	17.03	11,743	+0.06(+0.37%)
Nov 11, 2021	16.93	17.18	16.72	16.97	8,752	+0.13(+0.80%)
Nov 10, 2021	16.58	16.98		16.83	16,194	+0.22(+1.29%)
Nov 09, 2021	17.24	17.24	16.62	16.62	20,008	-0.64(-3.69%)
Nov 08, 2021	17.93	17.93	17.25	17.25	16,323	-0.80(-4.42%)
Nov 05, 2021	17.29	18.27	17.11	18.05	27,741	+0.88(+5.11%)
Nov 04, 2021	16.92	17.33	16.83	17.17	20,796	+0.40(+2.40%)
Nov 03, 2021	16.69	17.27	16.49	16.77	27,687	-0.02(-0.11%)
Nov 02, 2021	16.98	16.98	16.63	16.79	15,189	-0.25(-1.47%)
Nov 01, 2021	16.73	17.47	16.53	17.04	20,270	+0.27(+1.60%)
Oct 29, 2021	16.94	17.01	16.72	16.77	15,427	-0.27(-1.58%)
Oct 28, 2021	17.14	17.37	16.60	17.04	14,553	-0.08(-0.47%)
Oct 27, 2021	17.38	17.48	17.10	17.12	11,276	-0.17(-0.98%)
Oct 26, 2021	17.57		17.19	17.29	14,593	-0.30(-1.73%)
Oct 25, 2021	17.43	17.88	17.05	17.59	14,103	+0.30(+1.71%)
Oct 22, 2021	17.46	17.50	17.08	17.30	14,557	-0.11(-0.62%)
Oct 21, 2021	17.20	17.62	17.14	17.41	11,250	-0.04(-0.26%)
Oct 20, 2021	18.16	18.16	17.33	17.45	9,092	-0.36(-2.01%)
Oct 19, 2021	17.98	18.41	17.53	17.81	10,828	-0.16(-0.90%)
Oct 18, 2021	17.74	18.46	17.55	17.97	47,262	+0.15(+0.86%)
Oct 15, 2021	17.96	17.96	17.32	17.82	30,939	+0.08(+0.45%)
Oct 14, 2021	17.93	17.93	17.48	17.74	30,997	+0.13(+0.76%)
Oct 13, 2021	17.48	17.83	17.43	17.60	18,251	+0.25(+1.45%)
Oct 12, 2021	17.29	17.69	17.21	17.35	22,477	+0.12(+0.68%)
Oct 11, 2021	17.34	17.46	17.12	17.24	23,254	-0.21(-1.18%)
Oct 08, 2021	17.50	17.55	17.39	17.44	15,701	+0.08(+0.46%)
Oct 07, 2021	17.00	17.50	17.00	17.36	42,606	+0.59(+3.53%)
Oct 06, 2021	16.81	16.93	16.53	16.77	18,073	-0.06(-0.37%)
Oct 05, 2021	16.96	17.07	16.83	16.83	18,067	-0.07(-0.42%)
Oct 04, 2021	16.94	17.21	16.85	16.90	21,993	-0.03(-0.16%)

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.