Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	22.12	22.47	22.08	22.25	2,667,661	+0.12(+0.53%)
Dec 30, 2021	21.88	22.27	21.84	22.13	2,727,257	+0.24(+1.11%)
Dec 29, 2021	21.76	21.95	21.57	21.89	2,491,441	+0.14(+0.62%)
Dec 28, 2021	21.63	21.84	21.54	21.76	2,733,159	+0.06(+0.29%)
Dec 27, 2021	21.34	21.72	21.14	21.69	2,389,899	+0.31(+1.44%)
Dec 23, 2021	21.37	21.49	21.21	21.39	2,536,179	+0.13(+0.59%)
Dec 22, 2021	21.07	21.40	21.00	21.26	3,331,129	+0.14(+0.68%)
Dec 21, 2021	20.25	21.16	20.25	21.11	3,819,647	+1.03(+5.12%)
Dec 20, 2021	20.21	20.27	19.76	20.09	4,202,667	-0.51(-2.50%)
Dec 17, 2021	20.57	20.74	20.30	20.60	9,067,616	+0.06(+0.31%)
Dec 16, 2021	20.66	20.92	20.43	20.54	4,221,911	-0.05(-0.26%)
Dec 15, 2021	20.45	20.63	20.04	20.59	5,099,311	+0.15(+0.75%)
Dec 14, 2021	20.73	20.82	20.40	20.44	4,755,481	-0.29(-1.39%)
Dec 13, 2021	20.72	20.83	20.41	20.73	3,468,668	+0.00(+0.00%)
Dec 10, 2021	21.16	21.19	20.59	20.73	4,948,071	-0.21(-0.99%)
Dec 09, 2021	21.12	21.12	20.90	20.93	3,975,617	-0.42(-1.95%)
Dec 08, 2021	21.20	21.49	21.12	21.35	4,261,054	+0.19(+0.90%)
Dec 07, 2021	21.14	21.45	21.01	21.16	3,908,054	+0.19(+0.90%)
Dec 06, 2021	20.82	21.25	20.75	20.97	5,809,119	+0.48(+2.36%)
Dec 03, 2021	20.77	20.80	20.26	20.49	5,473,088	-0.24(-1.17%)
Dec 02, 2021	19.98	20.88	19.90	20.73	6,120,588	+1.01(+5.14%)
Dec 01, 2021	20.67	20.94	19.69	19.72	5,199,921	-0.38(-1.87%)
Nov 30, 2021	20.58	20.58	20.07	20.09	7,954,947	-0.77(-3.69%)
Nov 29, 2021	21.20	21.24	20.51	20.86	6,216,938	+0.04(+0.17%)
Nov 26, 2021	21.14	21.14	20.44	20.83	2,784,989	-1.02(-4.68%)
Nov 24, 2021	21.64	21.91	21.52	21.85	2,160,274	+0.18(+0.83%)
Nov 23, 2021	21.58	21.89	21.53	21.67	2,785,220	+0.04(+0.17%)
Nov 22, 2021	21.91	21.92	21.58	21.63	4,116,849	+0.24(+1.13%)
Nov 19, 2021	21.47	21.52	21.23	21.39	3,964,249	-0.19(-0.87%)
Nov 18, 2021	21.47	21.59	21.33	21.58	3,985,421	+0.22(+1.05%)
Nov 17, 2021	21.02	21.37	20.73	21.36	3,162,494	+0.23(+1.10%)
Nov 16, 2021	21.31	21.32	20.87	21.12	3,674,126	-0.27(-1.26%)
Nov 15, 2021	21.28	21.51	21.22	21.39	3,142,828	+0.30(+1.40%)
Nov 12, 2021	21.37	21.42	21.03	21.10	3,052,609	-0.23(-1.09%)
Nov 11, 2021	21.00	21.36	20.90	21.33	2,593,360	+0.35(+1.67%)
Nov 10, 2021	20.71			20.98	3,684,392	+0.14(+0.69%)
Nov 09, 2021	20.86	21.20	20.81	20.84	2,961,722	-0.06(-0.30%)
Nov 08, 2021	21.82	21.82	20.71	20.90	4,519,817	-0.91(-4.19%)
Nov 05, 2021	21.89	22.36	21.51	21.81	5,125,955	+0.83(+3.97%)
Nov 04, 2021	21.52	21.52	20.80	20.98	8,101,168	-0.54(-2.50%)
Nov 03, 2021	20.95	21.67	20.95	21.52	4,800,104	+0.50(+2.39%)
Nov 02, 2021	20.77	21.08	20.59	21.02	4,853,836	+0.50(+2.45%)
Nov 01, 2021	20.35	20.57	20.12	20.51	3,596,542	+0.26(+1.28%)
Oct 29, 2021	20.29	20.42	20.13	20.25	5,003,642	-0.13(-0.62%)
Oct 28, 2021	20.21	20.39	19.99	20.38	5,507,312	+0.05(+0.26%)
Oct 27, 2021	20.92	20.93	20.31	20.33	4,248,162	-0.54(-2.58%)
Oct 26, 2021	20.81			20.86	3,163,150	+0.07(+0.34%)
Oct 25, 2021	20.58	20.81	20.45	20.79	3,518,438	+0.21(+1.04%)
Oct 22, 2021	20.54	20.76	20.41	20.58	2,679,622	+0.09(+0.44%)
Oct 21, 2021	20.84	20.86	20.40	20.49	3,426,194	-0.34(-1.64%)
Oct 20, 2021	20.25	20.84	20.24	20.83	4,538,987	+0.54(+2.65%)
Oct 19, 2021	20.58	20.58	20.26	20.29	5,331,792	-0.26(-1.26%)
Oct 18, 2021	20.05	20.56	20.03	20.55	5,594,478	+0.38(+1.87%)
Oct 15, 2021	20.25	20.38	20.16	20.17	5,065,460	+0.11(+0.54%)
Oct 14, 2021	20.16	20.31	20.01	20.07	5,359,327	+0.03(+0.13%)
Oct 13, 2021	19.71	20.10	19.57	20.04	4,305,779	+0.25(+1.27%)
Oct 12, 2021	19.53	19.82	19.45	19.79	4,315,414	+0.23(+1.19%)
Oct 11, 2021	19.62	19.62	19.30	19.56	3,474,162	+0.09(+0.46%)
Oct 08, 2021	19.57	19.82	19.47	19.47	3,020,829	-0.08(-0.41%)
Oct 07, 2021	19.54	19.87	19.46	19.55	4,063,213	+0.16(+0.83%)
Oct 06, 2021	19.05	19.39	18.71	19.38	4,760,550	+0.13(+0.70%)
Oct 05, 2021	19.54	19.60	19.18	19.25	4,082,536	-0.26(-1.33%)
Oct 04, 2021	19.44	19.66	19.35	19.51	4,846,555	+0.03(+0.14%)

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.