Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	14.90	15.25	14.69	15.04	146,988	+0.02(+0.13%)
Dec 30, 2021	15.45	15.99	14.79	15.02	28,478	-0.32(-2.09%)
Dec 29, 2021	14.77	15.64	14.54	15.34	48,294	+0.50(+3.36%)
Dec 28, 2021	14.97	15.31	14.61	14.85	43,771	-0.05(-0.32%)
Dec 27, 2021	14.71	15.24	14.55	14.89	55,577	+0.06(+0.38%)
Dec 23, 2021	14.55	15.02	14.47	14.84	12,916	+0.24(+1.61%)
Dec 22, 2021	14.43	14.95	14.16	14.60	15,988	+0.18(+1.24%)
Dec 21, 2021	14.10	14.42	13.42	14.42	84,847	+0.48(+3.45%)
Dec 20, 2021	14.17	14.17	13.72	13.94	49,745	-0.37(-2.57%)
Dec 17, 2021	15.24	15.24	14.00	14.31	88,229	-0.93(-6.12%)
Dec 16, 2021	15.71	15.73	14.98	15.24	18,144	-0.24(-1.52%)
Dec 15, 2021	15.31	15.69	15.03	15.48	32,351	+0.08(+0.55%)
Dec 14, 2021	15.39	15.62	14.87	15.39	63,927	+0.03(+0.18%)
Dec 13, 2021	15.20	15.71	15.09	15.36	30,969	+0.06(+0.37%)
Dec 10, 2021	15.60	15.60	15.06	15.31	20,888	+0.08(+0.50%)
Dec 09, 2021	15.51	15.99	15.14	15.23	21,674	-0.34(-2.18%)
Dec 08, 2021	15.71	16.14	15.50	15.57	9,350	-0.22(-1.37%)
Dec 07, 2021	15.54	15.87	15.34	15.79	22,847	+0.49(+3.20%)
Dec 06, 2021	15.45	15.78	15.22	15.30	50,515	+0.08(+0.56%)
Dec 03, 2021	15.76	15.76	14.96	15.21	34,148	-0.41(-2.59%)
Dec 02, 2021	15.19	15.77	15.15	15.62	27,310	+0.51(+3.37%)
Dec 01, 2021	15.46	15.73	15.08	15.11	29,391	-0.19(-1.23%)
Nov 30, 2021	15.52	15.52	15.18	15.30	36,673	-0.24(-1.52%)
Nov 29, 2021	15.91	16.04	15.45	15.53	46,677	-0.31(-1.96%)
Nov 26, 2021	16.14	16.36	15.37	15.84	29,239	-0.70(-4.21%)
Nov 24, 2021	16.48	16.95	16.44	16.54	18,573	-0.08(-0.51%)
Nov 23, 2021	16.79	16.87	16.56	16.63	14,179	-0.17(-1.01%)
Nov 22, 2021	16.96	17.22	16.64	16.80	58,583	-0.41(-2.41%)
Nov 19, 2021	16.83	17.32	16.41	17.21	28,618	+0.20(+1.16%)
Nov 18, 2021	17.07	17.04	16.82	17.01	36,654	-0.11(-0.66%)
Nov 17, 2021	17.68	17.68	17.11	17.12	16,246	-0.51(-2.88%)
Nov 16, 2021	17.35	17.96	17.31	17.63	18,927	+0.25(+1.41%)
Nov 15, 2021	17.71	17.71	17.26	17.39	18,591	-0.32(-1.81%)
Nov 12, 2021	17.67	18.04	17.54	17.71	42,967	+0.03(+0.16%)
Nov 11, 2021	17.73	17.77	17.49	17.68	12,314	+0.02(+0.11%)
Nov 10, 2021	17.55			17.66	22,597	+0.02(+0.11%)
Nov 09, 2021	17.45	17.70	17.06	17.64	69,326	+0.17(+0.97%)
Nov 08, 2021	18.04	18.42	17.29	17.47	33,538	-0.59(-3.28%)
Nov 05, 2021	18.29	18.46	17.69	18.07	42,198	+0.11(+0.63%)
Nov 04, 2021	16.81	18.15	16.72	17.95	49,987	+1.33(+7.99%)
Nov 03, 2021	16.22	17.26	16.05	16.63	33,437	+0.43(+2.68%)
Nov 02, 2021	16.75	16.75	16.02	16.19	35,960	-0.56(-3.32%)
Nov 01, 2021	16.06	16.95	15.98	16.75	36,513	+0.77(+4.83%)
Oct 29, 2021	15.99	16.08		15.98	33,101	+0.02(+0.14%)
Oct 28, 2021	15.87	16.14	14.28	15.95	31,097	+0.08(+0.47%)
Oct 27, 2021	15.99	16.05	15.59	15.88	42,078	-0.21(-1.28%)
Oct 26, 2021	16.43		15.86	16.09	37,451	-0.34(-2.06%)
Oct 25, 2021	16.38	16.57	16.09	16.42	32,860	+0.02(+0.11%)
Oct 22, 2021	16.41	16.53	16.22	16.41	28,059	-0.07(-0.40%)
Oct 21, 2021	16.77	16.79	16.40	16.47	20,471	-0.30(-1.79%)
Oct 20, 2021	17.00	17.00	16.70	16.77	14,653	-0.25(-1.49%)
Oct 19, 2021	17.25	17.35	16.70	17.03	23,491	-0.15(-0.88%)
Oct 18, 2021	17.40	17.57	17.07	17.18	14,806	-0.31(-1.77%)
Oct 15, 2021	17.61	17.86	17.45	17.49	43,326	+0.14(+0.81%)
Oct 14, 2021	17.17	17.43	17.17	17.34	21,627	+0.34(+1.99%)
Oct 13, 2021	17.18	17.18	16.92	17.01	15,841	-0.12(-0.71%)
Oct 12, 2021	16.74	17.23	16.43	17.13	16,101	+0.46(+2.76%)
Oct 11, 2021	16.63	17.32	16.14	16.67	33,414	-0.05(-0.28%)
Oct 08, 2021	17.04	17.46	16.72	16.72	35,162	-0.12(-0.73%)
Oct 07, 2021	16.57	17.10	16.57	16.84	29,663	+0.44(+2.69%)
Oct 06, 2021	16.12	16.60	15.97	16.40	69,890	+0.04(+0.23%)
Oct 05, 2021	16.90	16.90	16.25	16.36	39,647	-0.54(-3.22%)
Oct 04, 2021	17.33	17.70	16.90	16.90	59,514	-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.