Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	12.45	12.60	12.36	12.54	75,073	+0.08(+0.66%)
Dec 30, 2021	12.24	12.50	12.21	12.46	78,875	+0.52(+4.40%)
Dec 29, 2021	12.22	12.23	11.93	11.93	61,635	-0.28(-2.31%)
Dec 28, 2021	12.18	12.26	12.13	12.22	338,215	+0.01(+0.07%)
Dec 27, 2021	12.12	12.28	12.08	12.21	259,511	+0.23(+1.90%)
Dec 23, 2021	12.05	12.05	11.84	11.98	626,304	-0.12(-0.98%)
Dec 22, 2021	11.80	12.10	11.78	12.10	103,846	+0.21(+1.80%)
Dec 21, 2021	11.71	11.93	11.71	11.88	134,251	+0.10(+0.89%)
Dec 20, 2021	11.92	11.97	11.77	11.78	83,211	-0.35(-2.85%)
Dec 17, 2021	11.99	12.29	11.98	12.12	66,374	-0.01(-0.07%)
Dec 16, 2021	12.30	12.31	12.11	12.13	19,771	-0.07(-0.60%)
Dec 15, 2021	12.09	12.21	11.89	12.21	145,638	+0.12(+0.98%)
Dec 14, 2021	12.37	12.42	12.05	12.09	97,399	-0.29(-2.35%)
Dec 13, 2021	12.73	12.76	12.38	12.38	41,780	-0.32(-2.50%)
Dec 10, 2021	12.65	12.74	12.61	12.70	43,434	+0.28(+2.22%)
Dec 09, 2021	12.68	12.68	12.39	12.42	43,412	-0.40(-3.12%)
Dec 08, 2021	12.57	12.84	12.55	12.82	47,533	+0.51(+4.16%)
Dec 07, 2021	12.28	12.40	12.24	12.31	61,993	+0.16(+1.28%)
Dec 06, 2021	12.04	12.17	12.00	12.15	12,835	+0.20(+1.64%)
Dec 03, 2021	12.19	12.33	11.85	11.96	81,472	+0.22(+1.89%)
Dec 02, 2021	11.55	11.80	11.55	11.74	71,532	+0.36(+3.21%)
Dec 01, 2021	11.91	12.02	11.35	11.37	36,182	-0.35(-2.96%)
Nov 30, 2021	11.91	11.91	11.42	11.72	300,236	-0.28(-2.37%)
Nov 29, 2021	12.15	12.15	11.93	12.00	78,033	-0.03(-0.22%)
Nov 26, 2021	12.03	12.05	11.82	12.03	43,222	-0.28(-2.24%)
Nov 24, 2021	12.22	12.47	12.20	12.31	38,743	+0.05(+0.44%)
Nov 23, 2021	12.16	12.33	11.95	12.25	93,105	-0.05(-0.43%)
Nov 22, 2021	12.61	12.62	12.19	12.31	58,877	-0.17(-1.35%)
Nov 19, 2021	12.81	12.88	12.47	12.47	122,169	-0.03(-0.21%)
Nov 18, 2021	12.70	12.56	12.49	12.50	59,537	-0.12(-0.99%)
Nov 17, 2021	12.88	12.92	12.49	12.63	158,143	-0.33(-2.54%)
Nov 16, 2021	13.16	13.18	12.93	12.96	161,440	-0.57(-4.21%)
Nov 15, 2021	13.52	13.66	13.50	13.52	102,070	+0.04(+0.33%)
Nov 12, 2021	13.76	13.76	13.48	13.48	46,203	-0.41(-2.94%)
Nov 11, 2021	13.86	14.15	13.86	13.89	35,165	+0.42(+3.10%)
Nov 10, 2021	13.62			13.47	69,203	+0.07(+0.53%)
Nov 09, 2021	13.34	13.54	13.25	13.40	75,121	+0.39(+3.01%)
Nov 08, 2021	13.05	13.13	12.94	13.01	110,172	-0.24(-1.81%)
Nov 05, 2021	12.97	13.25	12.96	13.25	166,077	+0.65(+5.15%)
Nov 04, 2021	12.77	12.98	12.57	12.60	186,503	-0.30(-2.34%)
Nov 03, 2021	12.33	12.96	12.20	12.90	301,886	+0.77(+6.38%)
Nov 02, 2021	12.34	12.34	12.02	12.13	173,791	-0.19(-1.52%)
Nov 01, 2021	12.23	12.40	12.12	12.31	176,300	+0.20(+1.61%)
Oct 29, 2021	12.42	12.42	12.11	12.12	151,320	-0.21(-1.73%)
Oct 28, 2021	12.58	12.68	12.33	12.33	122,064	-0.46(-3.61%)
Oct 27, 2021	12.87	13.03	12.67	12.79	11,153	+0.04(+0.31%)
Oct 26, 2021	13.08			12.75	161,143	-0.48(-3.66%)
Oct 25, 2021	12.94	13.33	12.85	13.24	85,902	+0.49(+3.84%)
Oct 22, 2021	12.71	12.88	11.98	12.75	393,342	-0.20(-1.58%)
Oct 21, 2021	13.35	13.44	12.74	12.96	99,318	-0.72(-5.27%)
Oct 20, 2021	13.80	13.90	13.65	13.68	20,765	+0.01(+0.07%)
Oct 19, 2021	13.98	14.14	13.61	13.67	55,437	-0.82(-5.65%)
Oct 18, 2021	14.27	14.52	14.21	14.48	54,581	-0.18(-1.21%)
Oct 15, 2021	14.40	14.69	14.40	14.66	139,800	+0.36(+2.55%)
Oct 14, 2021	14.36	14.38	14.18	14.30	11,671	-0.08(-0.56%)
Oct 13, 2021	14.12	14.38	14.11	14.38	46,282	+0.52(+3.79%)
Oct 12, 2021	14.00	14.09	13.84	13.85	11,193	-0.08(-0.57%)
Oct 11, 2021	14.13	14.21	13.92	13.93	58,654	-0.25(-1.78%)
Oct 08, 2021	14.05	14.24	13.96	14.19	14,797	+0.38(+2.73%)
Oct 07, 2021	13.77	13.91	13.68	13.81	44,231	+0.03(+0.19%)
Oct 06, 2021	13.50	13.79	13.38	13.78	32,736	-0.09(-0.68%)
Oct 05, 2021	14.14	14.14	13.88	13.88	16,575	-0.25(-1.78%)
Oct 04, 2021	14.63	14.63	14.12	14.13	36,538	-0.60(-4.10%)

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.