Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	13.56	13.57	13.47	13.48	1,348,088	-0.06(-0.47%)
Dec 30, 2021	13.57	13.58	13.51	13.54	2,221,277	+0.03(+0.20%)
Dec 29, 2021	13.58	13.64	13.41	13.51	5,367,900	-0.03(-0.20%)
Dec 28, 2021	13.62	13.65	13.44	13.54	3,733,440	-0.05(-0.40%)
Dec 27, 2021	13.67	13.72	13.51	13.60	5,208,352	+0.10(+0.74%)
Dec 23, 2021	13.62	13.65	13.48	13.50	2,899,269	-0.06(-0.47%)
Dec 22, 2021	13.23	13.58	13.20	13.56	2,613,894	+0.28(+2.11%)
Dec 21, 2021	12.94	13.32	12.87	13.28	2,967,562	+0.44(+3.45%)
Dec 20, 2021	13.06	13.06	12.67	12.84	2,825,363	-0.38(-2.87%)
Dec 17, 2021	12.94	13.34	12.83	13.22	5,287,386	+0.14(+1.04%)
Dec 16, 2021	13.32	13.47	12.86	13.08	2,927,062	-0.08(-0.62%)
Dec 15, 2021	13.10	13.22	12.84	13.16	2,585,113	+0.05(+0.34%)
Dec 14, 2021	13.35	13.41	12.94	13.12	4,122,451	-0.26(-1.96%)
Dec 13, 2021	13.59	13.64	13.37	13.38	2,598,156	-0.32(-2.31%)
Dec 10, 2021	13.87	13.97	13.61	13.70	3,553,451	-0.14(-1.04%)
Dec 09, 2021	13.96	14.03	13.72	13.84	3,590,833	-0.23(-1.67%)
Dec 08, 2021	14.51	14.50	13.85	14.07	8,339,577	-0.31(-2.14%)
Dec 07, 2021	14.51	15.32	14.25	14.38	60,483,364	+0.44(+3.18%)
Dec 06, 2021	13.94	14.12	13.61	13.94	10,205,647	+0.31(+2.25%)
Dec 03, 2021	13.40	13.63	13.18	13.63	2,480,862	+0.16(+1.21%)
Dec 02, 2021	13.34	13.47	12.94	13.47	3,903,747	+0.13(+0.95%)
Dec 01, 2021	13.79	13.80	13.32	13.34	2,873,410	-0.34(-2.51%)
Nov 30, 2021	13.89	14.03	13.60	13.69	5,481,465	-0.35(-2.51%)
Nov 29, 2021	14.06	14.20	13.88	14.04	1,139,221	+0.08(+0.58%)
Nov 26, 2021	13.85	14.09	13.84	13.96	741,343	-0.14(-0.96%)
Nov 24, 2021	13.98	14.15	13.94	14.09	2,141,555	+0.13(+0.91%)
Nov 23, 2021	14.15	14.25	13.86	13.97	2,323,472	-0.07(-0.52%)
Nov 22, 2021	14.24	14.24	13.98	14.04	2,248,563	+0.03(+0.19%)
Nov 19, 2021	14.55	14.64	13.99	14.01	4,843,657	-0.54(-3.73%)
Nov 18, 2021	14.59	14.58	14.46	14.55	1,764,421	-0.04(-0.25%)
Nov 17, 2021	14.33	14.61	14.33	14.59	1,690,809	+0.21(+1.44%)
Nov 16, 2021	14.38	14.76	14.37	14.38	1,087,427	-0.02(-0.12%)
Nov 15, 2021	14.41	14.48	14.25	14.40	1,465,963	+0.02(+0.13%)
Nov 12, 2021	14.99	15.05	14.37	14.38	1,843,842	-0.53(-3.56%)
Nov 11, 2021	14.52	15.10	14.52	14.91	1,189,465	+0.46(+3.17%)
Nov 10, 2021	14.56		14.21	14.46	1,810,830	-0.11(-0.74%)
Nov 09, 2021	15.43	15.59	14.42	14.56	2,082,291	-0.93(-5.98%)
Nov 08, 2021	15.37	15.56	15.05	15.49	1,297,946	+0.13(+0.88%)
Nov 05, 2021	15.35	15.46	15.13	15.35	777,848	+0.00(+0.00%)
Nov 04, 2021	15.51	15.53	15.20	15.35	853,000	-0.14(-0.93%)
Nov 03, 2021	15.96	16.04	15.46	15.50	586,540	-0.56(-3.47%)
Nov 02, 2021	15.85	16.08	15.69	16.06	766,246	+0.26(+1.65%)
Nov 01, 2021	15.61	15.83	15.50	15.79	823,655	+0.30(+1.91%)
Oct 29, 2021	15.74	15.88	15.33	15.50	900,761	-0.36(-2.27%)
Oct 28, 2021	15.31	15.88	15.24	15.86	1,678,181	+0.56(+3.64%)
Oct 27, 2021	15.25	15.42	15.17	15.30	1,067,511	-0.05(-0.35%)
Oct 26, 2021	15.51		15.27	15.35	1,438,287	-0.11(-0.70%)
Oct 25, 2021	15.44	15.54	15.21	15.46	1,613,825	+0.06(+0.41%)
Oct 22, 2021	15.66	15.73	15.26	15.40	1,276,337	-0.11(-0.70%)
Oct 21, 2021	15.24	15.64	15.17	15.51	1,636,711	+0.30(+1.95%)
Oct 20, 2021	15.10	15.38	15.01	15.21	1,314,625	+0.16(+1.08%)
Oct 19, 2021	14.54	15.08	14.54	15.05	1,729,351	+0.67(+4.69%)
Oct 18, 2021	14.37	14.44	14.16	14.37	1,004,936	+0.09(+0.63%)
Oct 15, 2021	14.22	14.43	14.12	14.28	1,009,117	+0.13(+0.89%)
Oct 14, 2021	14.39	14.39	14.10	14.16	670,790	-0.12(-0.82%)
Oct 13, 2021	13.80	14.30	13.79	14.28	932,257	+0.42(+3.05%)
Oct 12, 2021	13.72	13.93	13.63	13.85	840,520	+0.15(+1.12%)
Oct 11, 2021	13.80	14.06	13.68	13.70	734,432	-0.10(-0.72%)
Oct 08, 2021	13.58	13.92	13.52	13.80	1,698,342	+0.15(+1.12%)
Oct 07, 2021	13.61	13.85	13.44	13.65	1,064,138	+0.21(+1.54%)
Oct 06, 2021	13.60	13.69	13.19	13.44	1,270,471	-0.32(-2.35%)
Oct 05, 2021	13.63	13.79	13.60	13.76	879,140	+0.13(+0.92%)
Oct 04, 2021	13.91	13.96	13.63	13.64	1,161,830	-0.38(-2.69%)

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.