Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	14.99	15.34	14.77	15.13	146,163	+0.02(+0.13%)
Dec 30, 2021	15.54	16.08	14.87	15.11	28,318	-0.32(-2.09%)
Dec 29, 2021	14.85	15.73	14.63	15.43	48,023	+0.50(+3.36%)
Dec 28, 2021	15.05	15.39	14.69	14.93	43,525	-0.05(-0.32%)
Dec 27, 2021	14.80	15.33	14.64	14.98	55,265	+0.06(+0.38%)
Dec 23, 2021	14.64	15.10	14.55	14.92	12,844	+0.24(+1.61%)
Dec 22, 2021	14.51	15.04	14.24	14.68	15,899	+0.18(+1.24%)
Dec 21, 2021	14.18	14.50	13.50	14.50	84,371	+0.48(+3.45%)
Dec 20, 2021	14.25	14.25	13.79	14.02	49,466	-0.37(-2.57%)
Dec 17, 2021	15.33	15.33	14.08	14.39	87,733	-0.94(-6.12%)
Dec 16, 2021	15.80	15.81	15.06	15.33	18,043	-0.24(-1.52%)
Dec 15, 2021	15.39	15.78	15.12	15.56	32,169	+0.09(+0.55%)
Dec 14, 2021	15.48	15.71	14.96	15.48	63,569	+0.03(+0.18%)
Dec 13, 2021	15.29	15.80	15.18	15.45	30,795	+0.06(+0.37%)
Dec 10, 2021	15.69	15.69	15.15	15.39	20,770	+0.08(+0.49%)
Dec 09, 2021	15.60	16.08	15.22	15.32	21,553	-0.34(-2.18%)
Dec 08, 2021	15.80	16.23	15.58	15.66	9,298	-0.22(-1.37%)
Dec 07, 2021	15.63	15.96	15.42	15.88	22,719	+0.49(+3.20%)
Dec 06, 2021	15.54	15.86	15.31	15.38	50,231	+0.09(+0.56%)
Dec 03, 2021	15.85	15.85	15.04	15.30	33,957	-0.41(-2.59%)
Dec 02, 2021	15.28	15.86	15.23	15.71	27,157	+0.51(+3.37%)
Dec 01, 2021	15.54	15.82	15.17	15.19	29,226	-0.19(-1.23%)
Nov 30, 2021	15.61	15.61	15.26	15.38	36,467	-0.24(-1.52%)
Nov 29, 2021	16.00	16.13	15.54	15.62	46,415	-0.31(-1.96%)
Nov 26, 2021	16.23	16.45	15.46	15.93	29,075	-0.70(-4.21%)
Nov 24, 2021	16.58	17.04	16.53	16.63	18,469	-0.09(-0.51%)
Nov 23, 2021	16.88	16.97	16.65	16.72	14,100	-0.17(-1.01%)
Nov 22, 2021	17.05	17.32	16.74	16.89	58,254	-0.42(-2.41%)
Nov 19, 2021	16.93	17.42	16.50	17.31	28,458	+0.20(+1.16%)
Nov 18, 2021	17.16	17.14	16.92	17.11	36,448	-0.11(-0.66%)
Nov 17, 2021	17.78	17.78	17.20	17.22	16,155	-0.51(-2.88%)
Nov 16, 2021	17.45	18.06	17.40	17.73	18,821	+0.25(+1.41%)
Nov 15, 2021	17.81	17.81	17.35	17.49	18,487	-0.32(-1.81%)
Nov 12, 2021	17.77	18.14	17.64	17.81	42,726	+0.03(+0.16%)
Nov 11, 2021	17.83	17.88	17.59	17.78	12,245	+0.02(+0.11%)
Nov 10, 2021	17.65			17.76	22,470	+0.02(+0.11%)
Nov 09, 2021	17.54	17.80	17.16	17.74	68,936	+0.17(+0.97%)
Nov 08, 2021	18.14	18.52	17.39	17.57	33,350	-0.60(-3.28%)
Nov 05, 2021	18.40	18.57	17.79	18.17	41,962	+0.11(+0.63%)
Nov 04, 2021	16.91	18.25	16.81	18.06	49,707	+1.34(+7.99%)
Nov 03, 2021	16.31	17.35	16.15	16.72	33,249	+0.44(+2.68%)
Nov 02, 2021	16.84	16.84	16.11	16.28	35,759	-0.56(-3.32%)
Nov 01, 2021	16.15	17.04	16.07	16.84	36,309	+0.78(+4.83%)
Oct 29, 2021	16.08	16.17		16.07	32,916	+0.02(+0.13%)
Oct 28, 2021	15.96	16.23	14.36	16.04	30,922	+0.08(+0.47%)
Oct 27, 2021	16.08	16.14	15.68	15.97	41,840	-0.21(-1.28%)
Oct 26, 2021	16.53		15.95	16.18	37,240	-0.34(-2.06%)
Oct 25, 2021	16.47	16.66	16.18	16.52	32,674	+0.02(+0.11%)
Oct 22, 2021	16.50	16.62	16.31	16.50	27,900	-0.07(-0.40%)
Oct 21, 2021	16.87	16.89	16.49	16.56	20,356	-0.30(-1.79%)
Oct 20, 2021	17.09	17.09	16.79	16.87	14,570	-0.26(-1.49%)
Oct 19, 2021	17.35	17.45	16.79	17.12	23,358	-0.15(-0.87%)
Oct 18, 2021	17.50	17.67	17.17	17.27	14,723	-0.31(-1.77%)
Oct 15, 2021	17.71	17.96	17.55	17.58	43,082	+0.14(+0.81%)
Oct 14, 2021	17.26	17.53	17.26	17.44	21,505	+0.34(+1.99%)
Oct 13, 2021	17.28	17.28	17.02	17.10	15,751	-0.12(-0.71%)
Oct 12, 2021	16.84	17.33	16.53	17.23	16,010	+0.46(+2.76%)
Oct 11, 2021	16.73	17.42	16.23	16.76	33,226	-0.05(-0.28%)
Oct 08, 2021	17.14	17.56	16.81	16.81	34,964	-0.12(-0.73%)
Oct 07, 2021	16.67	17.20	16.67	16.93	29,495	+0.44(+2.69%)
Oct 06, 2021	16.21	16.70	16.06	16.49	69,496	+0.04(+0.23%)
Oct 05, 2021	17.00	17.00	16.34	16.45	39,423	-0.55(-3.22%)
Oct 04, 2021	17.42	17.80	17.00	17.00	59,178	-0.37(-2.12%)

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.