Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	10.82	11.09	10.68	11.02	379,860	+0.20(+1.85%)
Dec 30, 2021	10.91	11.12	10.80	10.82	433,452	-0.03(-0.24%)
Dec 29, 2021	10.70	10.91	10.58	10.84	457,765	+0.19(+1.80%)
Dec 28, 2021	10.74	10.84	10.59	10.65	375,100	-0.12(-1.13%)
Dec 27, 2021	10.64	10.78	10.49	10.78	418,247	+0.15(+1.39%)
Dec 23, 2021	10.73	10.77	10.58	10.63	882,306	+0.01(+0.08%)
Dec 22, 2021	10.51	10.62	10.36	10.62	341,651	+0.21(+2.01%)
Dec 21, 2021	10.28	10.54	10.28	10.41	559,540	+0.18(+1.79%)
Dec 20, 2021	10.14	10.26	9.939	10.23	453,977	-0.15(-1.43%)
Dec 17, 2021	10.22	10.47	10.08	10.37	643,293	+0.06(+0.59%)
Dec 16, 2021	10.57	10.60	10.25	10.31	522,464	+0.00(+0.00%)
Dec 15, 2021	9.982	10.37	9.930	10.31	914,426	+0.36(+3.59%)
Dec 14, 2021	10.08	10.27	9.930	9.956	554,065	-0.22(-2.14%)
Dec 13, 2021	10.50	10.50	10.17	10.17	571,710	-0.35(-3.31%)
Dec 10, 2021	10.70	10.77	10.45	10.52	511,948	-0.15(-1.39%)
Dec 09, 2021	10.72	10.90	10.32	10.67	533,981	-0.13(-1.21%)
Dec 08, 2021	10.86	11.03	10.65	10.80	947,787	+0.07(+0.65%)
Dec 07, 2021	10.76	10.90	10.69	10.73	884,128	+0.16(+1.48%)
Dec 06, 2021	10.38	10.66	10.19	10.57	845,125	+0.28(+2.71%)
Dec 03, 2021	10.37	10.47	10.08	10.30	762,955	-0.04(-0.42%)
Dec 02, 2021	9.930	10.40	9.900	10.34	1,022,065	+0.51(+5.23%)
Dec 01, 2021	10.60	10.63	9.765	9.826	1,171,747	-0.63(-6.00%)
Nov 30, 2021	10.79	10.79	10.31	10.45	827,663	-0.37(-3.46%)
Nov 29, 2021	10.65	10.91	10.47	10.83	579,767	+0.30(+2.90%)
Nov 26, 2021	10.45	10.57	10.28	10.52	505,625	-0.28(-2.58%)
Nov 24, 2021	10.62	10.84	10.46	10.80	560,801	+0.18(+1.72%)
Nov 23, 2021	10.67	10.73	10.44	10.62	621,081	-0.06(-0.57%)
Nov 22, 2021	10.71	11.00	10.64	10.68	686,643	+0.07(+0.66%)
Nov 19, 2021	10.58	10.77	10.57	10.61	843,526	-0.10(-0.89%)
Nov 18, 2021	10.67	10.75	10.71	10.71	483,004	+0.13(+1.24%)
Nov 17, 2021	10.63	10.76	10.47	10.57	820,783	-0.05(-0.49%)
Nov 16, 2021	11.10	11.20	10.61	10.63	1,383,786	-0.58(-5.21%)
Nov 15, 2021	11.45	11.45	11.09	11.21	679,539	-0.21(-1.83%)
Nov 12, 2021	11.41	11.45	11.20	11.42	671,579	+0.00(+0.00%)
Nov 11, 2021	11.56	11.72	11.42	11.42	528,591	+0.03(+0.23%)
Nov 10, 2021	11.62			11.39	868,301	-0.38(-3.25%)
Nov 09, 2021	11.75	11.88	11.60	11.78	454,148	+0.15(+1.27%)
Nov 08, 2021	11.52	11.79	11.41	11.63	662,860	+0.14(+1.21%)
Nov 05, 2021	11.92	11.99	11.44	11.49	741,470	-0.26(-2.22%)
Nov 04, 2021	11.99	12.09	11.55	11.75	571,412	-0.07(-0.59%)
Nov 03, 2021	11.72	11.92	11.59	11.82	685,068	+0.15(+1.27%)
Nov 02, 2021	11.89	11.91	11.31	11.67	1,265,908	-0.35(-2.90%)
Nov 01, 2021	11.72	12.18	12.03	12.02	836,638	+0.34(+2.91%)
Oct 29, 2021	11.67	11.72	11.52	11.68	745,836	+0.01(+0.07%)
Oct 28, 2021	11.72	11.85	11.42	11.67	1,199,658	+0.08(+0.68%)
Oct 27, 2021	12.06	12.29	11.50	11.59	2,242,762	-1.12(-8.84%)
Oct 26, 2021	12.98			12.72	624,511	-0.20(-1.55%)
Oct 25, 2021	12.51	12.95	12.50	12.92	781,183	+0.38(+3.06%)
Oct 22, 2021	12.64	12.67	12.26	12.53	516,036	-0.03(-0.21%)
Oct 21, 2021	12.67	12.78	12.24	12.56	712,277	-0.01(-0.07%)
Oct 20, 2021	12.46	12.60	12.09	12.57	642,987	+0.03(+0.21%)
Oct 19, 2021	12.61	12.90	12.48	12.54	818,103	+0.04(+0.31%)
Oct 18, 2021	12.07	12.60	11.92	12.50	957,369	+0.46(+3.80%)
Oct 15, 2021	12.23	12.27	12.01	12.05	1,034,101	-0.02(-0.14%)
Oct 14, 2021	12.82	12.87	12.00	12.06	1,548,385	-0.63(-4.97%)
Oct 13, 2021	12.88	12.97	12.54	12.69	569,193	-0.16(-1.28%)
Oct 12, 2021	12.79	12.99	12.71	12.86	603,330	+0.09(+0.68%)
Oct 11, 2021	12.74	13.06	12.73	12.77	427,676	-0.06(-0.47%)
Oct 08, 2021	13.07	13.20	12.71	12.83	394,181	-0.21(-1.59%)
Oct 07, 2021	13.15	13.21	12.93	13.04	544,296	+0.06(+0.47%)
Oct 06, 2021	12.48	13.08	12.39	12.98	878,919	+0.26(+2.04%)
Oct 05, 2021	12.48	12.79	12.37	12.72	1,034,032	+0.41(+3.30%)
Oct 04, 2021	13.52	13.71	12.31	12.31	1,339,583	-1.32(-9.70%)

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.