Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	22.11	22.46	22.07	22.24	2,668,459	+0.12(+0.53%)
Dec 30, 2021	21.87	22.26	21.83	22.13	2,728,072	+0.24(+1.11%)
Dec 29, 2021	21.76	21.95	21.56	21.88	2,492,186	+0.14(+0.62%)
Dec 28, 2021	21.62	21.83	21.53	21.75	2,733,976	+0.06(+0.29%)
Dec 27, 2021	21.33	21.71	21.13	21.69	2,390,614	+0.31(+1.44%)
Dec 23, 2021	21.36	21.49	21.21	21.38	2,536,937	+0.13(+0.59%)
Dec 22, 2021	21.06	21.39	20.99	21.25	3,332,125	+0.14(+0.68%)
Dec 21, 2021	20.24	21.15	20.25	21.11	3,820,789	+1.03(+5.12%)
Dec 20, 2021	20.21	20.27	19.76	20.08	4,203,923	-0.51(-2.50%)
Dec 17, 2021	20.57	20.74	20.29	20.59	9,070,327	+0.06(+0.31%)
Dec 16, 2021	20.66	20.92	20.42	20.53	4,223,173	-0.05(-0.26%)
Dec 15, 2021	20.44	20.62	20.03	20.58	5,100,836	+0.15(+0.75%)
Dec 14, 2021	20.72	20.81	20.39	20.43	4,756,902	-0.29(-1.39%)
Dec 13, 2021	20.71	20.83	20.40	20.72	3,469,705	+0.00(+0.00%)
Dec 10, 2021	21.15	21.18	20.58	20.72	4,949,550	-0.21(-0.99%)
Dec 09, 2021	21.12	21.12	20.90	20.93	3,976,805	-0.42(-1.94%)
Dec 08, 2021	21.20	21.49	21.12	21.34	4,262,328	+0.19(+0.90%)
Dec 07, 2021	21.14	21.44	21.00	21.15	3,909,222	+0.19(+0.90%)
Dec 06, 2021	20.81	21.25	20.74	20.96	5,810,856	+0.48(+2.36%)
Dec 03, 2021	20.77	20.79	20.26	20.48	5,474,725	-0.24(-1.17%)
Dec 02, 2021	19.97	20.88	19.89	20.72	6,122,418	+1.01(+5.14%)
Dec 01, 2021	20.66	20.94	19.68	19.71	5,201,475	-0.38(-1.87%)
Nov 30, 2021	20.57	20.57	20.06	20.09	7,957,325	-0.77(-3.69%)
Nov 29, 2021	21.20	21.23	20.50	20.86	6,218,797	+0.04(+0.17%)
Nov 26, 2021	21.14	21.14	20.43	20.82	2,785,822	-1.02(-4.68%)
Nov 24, 2021	21.64	21.90	21.51	21.84	2,160,920	+0.18(+0.83%)
Nov 23, 2021	21.57	21.89	21.52	21.66	2,786,053	+0.04(+0.17%)
Nov 22, 2021	21.91	21.91	21.57	21.63	4,118,080	+0.24(+1.13%)
Nov 19, 2021	21.47	21.51	21.22	21.39	3,965,434	-0.19(-0.87%)
Nov 18, 2021	21.47	21.58	21.32	21.57	3,986,612	+0.22(+1.05%)
Nov 17, 2021	21.01	21.37	20.72	21.35	3,163,439	+0.23(+1.10%)
Nov 16, 2021	21.31	21.31	20.87	21.12	3,675,225	-0.27(-1.26%)
Nov 15, 2021	21.28	21.50	21.22	21.39	3,143,767	+0.30(+1.40%)
Nov 12, 2021	21.36	21.41	21.03	21.09	3,053,522	-0.23(-1.09%)
Nov 11, 2021	20.99	21.35	20.89	21.32	2,594,135	+0.35(+1.67%)
Nov 10, 2021	20.70			20.97	3,685,493	+0.14(+0.69%)
Nov 09, 2021	20.86	21.20	20.80	20.83	2,962,607	-0.06(-0.30%)
Nov 08, 2021	21.82	21.82	20.70	20.89	4,521,168	-0.91(-4.19%)
Nov 05, 2021	21.89	22.35	21.50	21.81	5,127,488	+0.83(+3.97%)
Nov 04, 2021	21.51	21.51	20.79	20.97	8,103,590	-0.54(-2.50%)
Nov 03, 2021	20.95	21.66	20.95	21.51	4,801,539	+0.50(+2.39%)
Nov 02, 2021	20.77	21.08	20.58	21.01	4,855,287	+0.50(+2.45%)
Nov 01, 2021	20.35	20.56	20.11	20.51	3,597,617	+0.26(+1.28%)
Oct 29, 2021	20.28	20.42	20.12	20.25	5,005,138	-0.13(-0.62%)
Oct 28, 2021	20.20	20.38	19.98	20.37	5,508,958	+0.05(+0.26%)
Oct 27, 2021	20.91	20.92	20.30	20.32	4,249,432	-0.54(-2.58%)
Oct 26, 2021	20.80			20.86	3,164,096	+0.07(+0.34%)
Oct 25, 2021	20.57	20.80	20.45	20.79	3,519,490	+0.21(+1.05%)
Oct 22, 2021	20.53	20.75	20.40	20.57	2,680,423	+0.09(+0.44%)
Oct 21, 2021	20.83	20.86	20.40	20.48	3,427,218	-0.34(-1.64%)
Oct 20, 2021	20.24	20.83	20.23	20.82	4,540,344	+0.54(+2.65%)
Oct 19, 2021	20.57	20.57	20.26	20.28	5,333,386	-0.26(-1.26%)
Oct 18, 2021	20.04	20.55	20.02	20.54	5,596,150	+0.38(+1.87%)
Oct 15, 2021	20.25	20.37	20.16	20.17	5,066,974	+0.11(+0.54%)
Oct 14, 2021	20.16	20.30	20.00	20.06	5,360,929	+0.03(+0.13%)
Oct 13, 2021	19.70	20.10	19.57	20.03	4,307,066	+0.25(+1.27%)
Oct 12, 2021	19.52	19.81	19.44	19.78	4,316,704	+0.23(+1.19%)
Oct 11, 2021	19.61	19.61	19.29	19.55	3,475,201	+0.09(+0.46%)
Oct 08, 2021	19.57	19.81	19.46	19.46	3,021,732	-0.08(-0.41%)
Oct 07, 2021	19.53	19.86	19.45	19.54	4,064,428	+0.16(+0.83%)
Oct 06, 2021	19.05	19.39	18.70	19.38	4,761,973	+0.13(+0.70%)
Oct 05, 2021	19.53	19.59	19.17	19.24	4,083,757	-0.26(-1.33%)
Oct 04, 2021	19.43	19.66	19.34	19.50	4,848,004	+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.