Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	20.34	20.44	20.14	20.19	2,486,366	-0.17(-0.82%)
Dec 30, 2021	20.48	20.68	20.34	20.35	1,648,092	-0.13(-0.64%)
Dec 29, 2021	20.61	20.72	20.44	20.48	2,230,983	-0.15(-0.72%)
Dec 28, 2021	20.57	20.87	20.56	20.63	3,108,298	-0.02(-0.08%)
Dec 27, 2021	20.45	20.67	20.37	20.65	2,750,098	+0.18(+0.90%)
Dec 23, 2021	20.20	20.56	20.11	20.47	3,249,175	+0.47(+2.37%)
Dec 22, 2021	19.94	20.19	19.84	19.99	5,144,006	+0.05(+0.26%)
Dec 21, 2021	19.44	20.02	19.42	19.94	4,058,552	+0.86(+4.50%)
Dec 20, 2021	19.25	19.25	18.70	19.08	6,619,267	-0.75(-3.76%)
Dec 17, 2021	20.14	20.18	19.54	19.83	7,901,527	-0.09(-0.44%)
Dec 16, 2021	20.41	20.55	19.74	19.91	5,492,376	-0.17(-0.83%)
Dec 15, 2021	19.96	20.12	19.57	20.08	3,905,018	+0.17(+0.84%)
Dec 14, 2021	19.93	20.23	19.66	19.91	3,801,681	-0.10(-0.48%)
Dec 13, 2021	20.27	20.27	19.79	20.01	7,592,144	-0.28(-1.38%)
Dec 10, 2021	20.60	20.80	20.09	20.29	2,892,877	-0.06(-0.30%)
Dec 09, 2021	20.59	20.71	20.34	20.35	3,628,332	-0.35(-1.69%)
Dec 08, 2021	20.47	20.90	20.41	20.70	4,750,074	+0.19(+0.94%)
Dec 07, 2021	20.21	20.65	20.18	20.51	3,386,702	+0.54(+2.72%)
Dec 06, 2021	20.04	20.26	19.70	19.97	3,766,369	+0.30(+1.52%)
Dec 03, 2021	19.98	20.15	19.45	19.67	4,805,334	-0.28(-1.41%)
Dec 02, 2021	19.41	20.12	19.32	19.95	3,995,508	+0.68(+3.55%)
Dec 01, 2021	20.14	20.44	19.27	19.27	4,555,038	-0.32(-1.61%)
Nov 30, 2021	20.10	20.16	19.48	19.58	10,641,820	-0.80(-3.92%)
Nov 29, 2021	20.55	20.68	19.95	20.38	4,552,543	+0.10(+0.48%)
Nov 26, 2021	20.42	20.43	19.85	20.28	3,336,556	-1.12(-5.24%)
Nov 24, 2021	21.35	21.58	21.16	21.41	3,510,107	-0.04(-0.20%)
Nov 23, 2021	21.43	21.55	21.05	21.45	3,143,192	+0.12(+0.58%)
Nov 22, 2021	21.38	21.65	21.17	21.33	5,365,980	+0.15(+0.70%)
Nov 19, 2021	21.16	21.31	20.98	21.18	3,918,507	-0.34(-1.59%)
Nov 18, 2021	21.97	21.64	21.51	21.52	2,507,632	-0.35(-1.60%)
Nov 17, 2021	22.44	22.47	21.70	21.87	3,825,383	-0.66(-2.92%)
Nov 16, 2021	22.84	22.94	22.49	22.53	2,928,256	-0.37(-1.61%)
Nov 15, 2021	23.06	23.21	22.88	22.90	2,404,505	-0.04(-0.19%)
Nov 12, 2021	22.69	23.03	22.59	22.94	2,573,283	+0.31(+1.36%)
Nov 11, 2021	22.41	22.71	22.31	22.63	1,890,937	+0.25(+1.10%)
Nov 10, 2021	22.64			22.39	2,607,747	-0.27(-1.20%)
Nov 09, 2021	22.66	22.96	22.46	22.66	2,120,636	-0.22(-0.95%)
Nov 08, 2021	22.89	23.04	22.67	22.88	4,160,469	+0.24(+1.08%)
Nov 05, 2021	22.90	23.16	22.53	22.63	3,908,852	+0.04(+0.19%)
Nov 04, 2021	22.99	23.03	22.33	22.59	2,877,029	-0.47(-2.04%)
Nov 03, 2021	22.76	23.22	22.71	23.06	3,169,711	+0.16(+0.68%)
Nov 02, 2021	23.20	23.37	22.67	22.90	4,654,452	-0.21(-0.90%)
Nov 01, 2021	22.33	23.14	22.75	23.11	4,620,061	+0.98(+4.41%)
Oct 29, 2021	22.14	22.53	22.04	22.14	5,791,891	-0.07(-0.31%)
Oct 28, 2021	21.85	22.39	21.70	22.21	4,259,416	+0.48(+2.21%)
Oct 27, 2021	22.28	22.29	21.61	21.73	6,548,268	-0.55(-2.46%)
Oct 26, 2021	21.73			22.28	6,865,816	+0.71(+3.31%)
Oct 25, 2021	21.88	21.94	21.36	21.56	8,718,464	-0.32(-1.47%)
Oct 22, 2021	22.01	22.13	21.67	21.88	3,976,702	+0.10(+0.48%)
Oct 21, 2021	22.08	22.20	21.67	21.78	3,081,913	-0.37(-1.65%)
Oct 20, 2021	21.78	22.18	21.70	22.15	2,550,248	+0.37(+1.68%)
Oct 19, 2021	21.68	21.83	21.27	21.78	3,576,303	+0.24(+1.09%)
Oct 18, 2021	21.70	22.54	21.36	21.54	4,468,410	-0.30(-1.40%)
Oct 15, 2021	22.22	22.35	21.84	21.85	3,994,144	-0.08(-0.36%)
Oct 14, 2021	21.69	22.04	21.37	21.93	2,910,230	+0.62(+2.90%)
Oct 13, 2021	21.07	21.41	20.83	21.31	4,028,375	+0.20(+0.95%)
Oct 12, 2021	21.47	21.53	21.01	21.11	3,050,758	-0.50(-2.30%)
Oct 11, 2021	21.80	22.14	21.52	21.61	3,192,813	-0.20(-0.92%)
Oct 08, 2021	21.99	22.31	21.74	21.81	2,753,234	-0.30(-1.34%)
Oct 07, 2021	22.49	22.53	22.04	22.10	5,999,281	+0.03(+0.16%)
Oct 06, 2021	21.68	22.10	21.42	22.07	5,949,614	-0.03(-0.16%)
Oct 05, 2021	21.16	22.35	21.01	22.10	6,817,760	+1.11(+5.27%)
Oct 04, 2021	21.12	21.52	20.91	21.00	4,814,318	-0.43(-1.99%)

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.