Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	15.42	15.62	15.28	15.43	437,818	+0.05(+0.33%)
Dec 30, 2021	15.60	15.79	15.37	15.38	318,814	-0.22(-1.41%)
Dec 29, 2021	15.46	15.60	15.22	15.60	432,849	+0.12(+0.78%)
Dec 28, 2021	15.64	15.91	15.41	15.48	387,470	-0.14(-0.90%)
Dec 27, 2021	15.30	15.64	15.20	15.62	435,233	+0.42(+2.76%)
Dec 23, 2021	14.91	15.35	14.91	15.20	479,083	+0.20(+1.33%)
Dec 22, 2021	15.00	15.26	14.79	15.00	545,738	+0.01(+0.07%)
Dec 21, 2021	14.26	15.02	13.76	14.99	1,104,800	+0.83(+5.86%)
Dec 20, 2021	14.10	14.27	13.86	14.16	857,252	-0.20(-1.39%)
Dec 17, 2021	14.42	14.51	13.93	14.36	2,234,861	-0.08(-0.55%)
Dec 16, 2021	14.73	14.79	14.32	14.44	625,718	-0.21(-1.43%)
Dec 15, 2021	14.56	14.77	14.20	14.65	767,406	+0.09(+0.62%)
Dec 14, 2021	14.60	14.81	14.33	14.56	814,566	-0.10(-0.68%)
Dec 13, 2021	14.57	14.73	14.19	14.66	1,145,733	+0.00(+0.00%)
Dec 10, 2021	14.65	14.82	14.12	14.66	1,098,026	+0.14(+0.96%)
Dec 09, 2021	14.85	14.85	14.49	14.52	1,316,368	-0.31(-2.09%)
Dec 08, 2021	14.83	15.08	14.55	14.83	3,837,780	-0.62(-4.01%)
Dec 07, 2021	15.57	15.79	15.38	15.45	802,884	+0.13(+0.85%)
Dec 06, 2021	14.91	15.44	14.63	15.32	756,481	+0.54(+3.65%)
Dec 03, 2021	14.67	14.88	14.19	14.78	1,111,234	+0.19(+1.30%)
Dec 02, 2021	13.91	14.70	13.47	14.59	563,883	+0.65(+4.66%)
Dec 01, 2021	14.75	14.90	13.94	13.94	993,115	-0.45(-3.13%)
Nov 30, 2021	14.73	14.90	14.27	14.39	648,399	-0.45(-3.03%)
Nov 29, 2021	15.17	15.22	14.76	14.84	656,470	-0.16(-1.07%)
Nov 26, 2021	15.04	15.35	14.68	15.00	722,998	-0.44(-2.85%)
Nov 24, 2021	15.64	15.83	15.34	15.44	651,394	-0.30(-1.91%)
Nov 23, 2021	15.62	15.82	15.55	15.74	588,413	+0.11(+0.70%)
Nov 22, 2021	15.52	15.78	15.37	15.63	823,690	+0.28(+1.82%)
Nov 19, 2021	15.61	15.72	15.23	15.35	540,230	-0.31(-1.98%)
Nov 18, 2021	15.62	15.69	15.58	15.66	835,541	+0.13(+0.84%)
Nov 17, 2021	15.95	16.18	15.39	15.53	755,140	-0.56(-3.48%)
Nov 16, 2021	16.26	16.64	16.02	16.09	553,293	-0.20(-1.23%)
Nov 15, 2021	16.25	16.53	16.20	16.29	823,052	+0.09(+0.56%)
Nov 12, 2021	16.75	16.76	16.15	16.20	440,796	-0.21(-1.28%)
Nov 11, 2021	16.36	16.53	16.26	16.41	573,716	+0.16(+0.98%)
Nov 10, 2021	16.22			16.25	680,746	-0.06(-0.37%)
Nov 09, 2021	16.28	16.56	16.27	16.31	855,656	+0.06(+0.37%)
Nov 08, 2021	16.34	16.57	16.18	16.25	758,976	+0.15(+0.93%)
Nov 05, 2021	16.56	17.01	15.76	16.10	1,613,495	-0.01(-0.06%)
Nov 04, 2021	16.09	16.33	16.03	16.11	693,187	+0.02(+0.12%)
Nov 03, 2021	16.01	16.40	15.81	16.09	692,220	+0.05(+0.31%)
Nov 02, 2021	15.74	16.21	15.43	16.04	1,482,630	+0.48(+3.08%)
Nov 01, 2021	14.96	15.71	14.88	15.56	1,217,899	+0.68(+4.57%)
Oct 29, 2021	14.90	15.06	14.82	14.88	961,033	-0.12(-0.80%)
Oct 28, 2021	14.83	15.03	14.80	15.00	457,275	+0.20(+1.35%)
Oct 27, 2021	14.90	15.07	14.73	14.80	606,360	-0.19(-1.27%)
Oct 26, 2021	14.73	15.07		14.99	727,489	+0.33(+2.25%)
Oct 25, 2021	14.88	14.99	14.59	14.66	729,267	-0.16(-1.08%)
Oct 22, 2021	14.99	15.04	14.75	14.82	586,551	-0.12(-0.80%)
Oct 21, 2021	14.63	14.96	14.49	14.94	645,395	+0.33(+2.26%)
Oct 20, 2021	14.59	14.82	14.50	14.61	483,635	-0.04(-0.27%)
Oct 19, 2021	14.79	14.94	14.47	14.65	553,460	-0.03(-0.20%)
Oct 18, 2021	15.11	15.11	14.63	14.68	584,326	-0.29(-1.94%)
Oct 15, 2021	15.20	15.25	14.96	14.97	965,938	+0.03(+0.20%)
Oct 14, 2021	14.81	14.96	14.69	14.94	992,535	+0.29(+1.98%)
Oct 13, 2021	14.73	14.88	14.42	14.65	540,680	-0.06(-0.41%)
Oct 12, 2021	14.73	14.79	14.73	14.71	583,315	-0.05(-0.34%)
Oct 11, 2021	14.94	15.31	14.74	14.76	938,635	-0.24(-1.60%)
Oct 08, 2021	14.85	15.28	14.71	15.00	1,651,501	+0.16(+1.08%)
Oct 07, 2021	14.73	15.01	14.70	14.84	757,361	+0.18(+1.23%)
Oct 06, 2021	14.63	14.84	14.40	14.66	630,085	-0.14(-0.95%)
Oct 05, 2021	14.84	15.11	14.73	14.80	510,899	-0.04(-0.27%)
Oct 04, 2021	14.92	15.06	14.54	14.84	1,037,313	-0.15(-1.00%)

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.