Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	24.11	24.32	24.00	24.14	918,596	+0.19(+0.77%)
Dec 30, 2021	23.97	24.34	23.73	23.96	780,696	-0.20(-0.85%)
Dec 29, 2021	23.33	24.21	23.33	24.16	870,466	+0.86(+3.68%)
Dec 28, 2021	23.29	23.64	23.05	23.30	685,399	+0.21(+0.93%)
Dec 27, 2021	22.57	23.12	22.56	23.09	656,780	+0.56(+2.51%)
Dec 23, 2021	22.34	22.69	22.27	22.52	491,363	+0.24(+1.09%)
Dec 22, 2021	21.80	22.30	21.53	22.28	558,201	+0.27(+1.24%)
Dec 21, 2021	21.83	22.07	21.47	22.01	522,930	+0.81(+3.81%)
Dec 20, 2021	21.04	21.43	20.52	21.20	785,341	-0.36(-1.67%)
Dec 17, 2021	21.02	21.80	20.98	21.56	1,973,968	+0.42(+1.98%)
Dec 16, 2021	22.61	22.73	20.99	21.14	862,028	-1.31(-5.85%)
Dec 15, 2021	21.47	22.48	21.36	22.46	1,044,474	+0.78(+3.59%)
Dec 14, 2021	21.42	21.80	21.18	21.68	942,220	-0.14(-0.63%)
Dec 13, 2021	22.79	22.82	21.69	21.81	852,843	-0.96(-4.23%)
Dec 10, 2021	23.49	23.69	22.61	22.78	603,949	-0.18(-0.76%)
Dec 09, 2021	23.43	23.63	22.95	22.95	731,591	-0.83(-3.48%)
Dec 08, 2021	23.63	23.81	23.15	23.78	684,938	-0.07(-0.29%)
Dec 07, 2021	22.87	24.09	22.85	23.85	822,020	+1.45(+6.48%)
Dec 06, 2021	22.20	22.57	21.72	22.40	839,790	+0.25(+1.14%)
Dec 03, 2021	21.86	22.17	21.58	22.15	1,153,055	+0.47(+2.15%)
Dec 02, 2021	21.13	21.80	21.06	21.68	908,915	+0.26(+1.22%)
Dec 01, 2021	21.73	22.43	21.32	21.42	1,062,889	+0.47(+2.23%)
Nov 30, 2021	21.72	22.03	20.63	20.95	1,578,472	-0.84(-3.84%)
Nov 29, 2021	22.06	22.35	21.49	21.79	1,007,419	+0.18(+0.85%)
Nov 26, 2021	21.70	22.33	21.36	21.60	652,587	-1.01(-4.47%)
Nov 24, 2021	22.46	22.64	22.20	22.61	826,574	-0.19(-0.83%)
Nov 23, 2021	22.63	23.03	22.56	22.80	1,808,066	+0.02(+0.08%)
Nov 22, 2021	24.69	24.79	22.52	22.78	1,502,491	-1.76(-7.19%)
Nov 19, 2021	24.24	25.00	23.92	24.55	1,138,333	+0.42(+1.73%)
Nov 18, 2021	23.98	24.18	23.73	24.13	1,055,290	+0.37(+1.55%)
Nov 17, 2021	23.52	23.87	22.87	23.76	1,094,113	+0.30(+1.28%)
Nov 16, 2021	22.60	23.53	22.47	23.46	801,255	+0.73(+3.21%)
Nov 15, 2021	22.87	22.87	22.47	22.73	520,702	+0.09(+0.39%)
Nov 12, 2021	22.53	22.78	22.37	22.64	490,641	+0.19(+0.87%)
Nov 11, 2021	22.45	22.60	22.21	22.45	474,921	+0.40(+1.81%)
Nov 10, 2021	22.44		21.95	22.05	705,344	-0.81(-3.53%)
Nov 09, 2021	23.21	23.25	22.50	22.85	774,383	-0.26(-1.14%)
Nov 08, 2021	23.01	23.46	22.97	23.12	919,164	+0.26(+1.15%)
Nov 05, 2021	22.90	23.24	22.57	22.85	939,818	+0.12(+0.51%)
Nov 04, 2021	22.35	22.86	22.26	22.74	955,986	+0.52(+2.32%)
Nov 03, 2021	21.80	22.41	21.70	22.22	942,703	+0.41(+1.87%)
Nov 02, 2021	22.19	22.45	21.76	21.81	857,192	-0.39(-1.75%)
Nov 01, 2021	21.32	22.24	21.80	22.20	976,386	+0.90(+4.24%)
Oct 29, 2021	21.27		21.07	21.30	1,627,899	-0.21(-0.99%)
Oct 28, 2021	21.64	22.02	21.35	21.51	1,232,259	+0.21(+1.00%)
Oct 27, 2021	21.62	22.04	21.25	21.30	1,308,524	-0.32(-1.48%)
Oct 26, 2021	22.89			21.62	2,321,985	-0.64(-2.88%)
Oct 25, 2021	21.69	22.39	21.69	22.26	2,032,521	+0.61(+2.83%)
Oct 22, 2021	22.60		21.59	21.65	1,080,290	-0.86(-3.80%)
Oct 21, 2021	22.31	22.60	22.12	22.50	907,776	+0.09(+0.39%)
Oct 20, 2021	21.91	22.57	21.67	22.42	904,121	+0.60(+2.76%)
Oct 19, 2021	21.96	22.11	21.70	21.81	787,154	-0.01(-0.04%)
Oct 18, 2021	21.38	21.89	21.26	21.82	966,277	+0.26(+1.22%)
Oct 15, 2021	22.12	22.20	21.55	21.56	1,139,886	-0.20(-0.94%)
Oct 14, 2021	22.28	22.44	21.63	21.77	1,374,411	+0.11(+0.49%)
Oct 13, 2021	21.82	22.10	21.48	21.66	1,547,814	-0.13(-0.58%)
Oct 12, 2021	23.72	23.88	21.54	21.79	3,727,728	-2.60(-10.68%)
Oct 11, 2021	24.34	24.71	24.34	24.39	452,256	-0.06(-0.24%)
Oct 08, 2021	25.01	25.15	24.32	24.45	514,530	-0.49(-1.95%)
Oct 07, 2021	24.83	25.37	24.83	24.93	968,284	+0.45(+1.83%)
Oct 06, 2021	24.02	24.54	23.94	24.49	868,410	+0.15(+0.60%)
Oct 05, 2021	24.24	24.66	24.06	24.34	596,841	+0.22(+0.93%)
Oct 04, 2021	24.13	24.24	23.76	24.12	990,937	-0.27(-1.12%)

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.