Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	23.44	23.53	23.33	23.46	126,096	+0.08(+0.33%)
Dec 30, 2021	23.53	23.61	23.36	23.38	175,719	-0.30(-1.25%)
Dec 29, 2021	23.60	23.75	23.54	23.68	121,766	-0.06(-0.25%)
Dec 28, 2021	23.76	23.89	23.70	23.74	287,818	+0.02(+0.07%)
Dec 27, 2021	23.56	23.78	23.44	23.72	265,816	+0.25(+1.08%)
Dec 23, 2021	23.45	23.65	23.43	23.47	353,918	+0.09(+0.40%)
Dec 22, 2021	23.19	23.54	23.04	23.37	250,655	-0.04(-0.18%)
Dec 21, 2021	23.13	23.49	23.13	23.42	1,592,583	+0.65(+2.87%)
Dec 20, 2021	22.54	22.80	22.40	22.76	380,288	-0.11(-0.48%)
Dec 17, 2021	23.09	23.12	22.82	22.87	517,149	-0.42(-1.82%)
Dec 16, 2021	23.33	23.56	23.23	23.30	306,489	+0.10(+0.44%)
Dec 15, 2021	23.03	23.26	22.81	23.20	427,345	+0.03(+0.15%)
Dec 14, 2021	23.06	23.37	23.06	23.16	437,942	+0.14(+0.63%)
Dec 13, 2021	23.26	23.28	22.97	23.02	2,364,945	-0.59(-2.52%)
Dec 10, 2021	23.56	23.61	23.40	23.61	162,286	+0.17(+0.72%)
Dec 09, 2021	23.52	23.54	23.39	23.44	281,874	-0.47(-1.95%)
Dec 08, 2021	23.96	24.03	23.83	23.91	189,521	+0.01(+0.04%)
Dec 07, 2021	23.85	24.10	23.82	23.90	331,534	+0.34(+1.44%)
Dec 06, 2021	23.56	23.67	23.50	23.56	224,553	+0.52(+2.25%)
Dec 03, 2021	23.40	23.43	22.87	23.04	353,428	-0.03(-0.11%)
Dec 02, 2021	22.75	23.13	22.61	23.07	455,051	+0.69(+3.07%)
Dec 01, 2021	23.01	23.05	22.32	22.38	532,608	-0.01(-0.04%)
Nov 30, 2021	22.36	22.51	22.14	22.39	396,868	-0.25(-1.09%)
Nov 29, 2021	22.91	23.01	22.53	22.64	589,651	+0.33(+1.48%)
Nov 26, 2021	22.39	22.40	22.10	22.30	477,968	-1.32(-5.57%)
Nov 24, 2021	23.36	23.67	23.35	23.62	171,442	-0.23(-0.96%)
Nov 23, 2021	23.64	23.85	23.62	23.85	335,217	+0.36(+1.55%)
Nov 22, 2021	23.17	23.62	23.17	23.48	250,972	+0.17(+0.73%)
Nov 19, 2021	23.52	23.60	23.24	23.31	289,370	-0.63(-2.62%)
Nov 18, 2021	23.81	24.03	23.93	23.94	662,974	-0.10(-0.42%)
Nov 17, 2021	24.15	24.30	24.01	24.04	445,158	-0.21(-0.87%)
Nov 16, 2021	24.35	24.42	24.24	24.26	681,421	+0.02(+0.07%)
Nov 15, 2021	24.32	24.38	24.21	24.24	332,761	-0.08(-0.35%)
Nov 12, 2021	24.26	24.37	24.21	24.32	212,542	-0.17(-0.69%)
Nov 11, 2021	24.58	24.68	24.45	24.49	281,666	-0.08(-0.35%)
Nov 10, 2021	25.03			24.58	406,426	-0.38(-1.53%)
Nov 09, 2021	24.95	25.00	24.71	24.96	349,559	+0.04(+0.17%)
Nov 08, 2021	24.80	25.05	24.80	24.92	202,296	+0.11(+0.44%)
Nov 05, 2021	24.88	24.95	24.70	24.81	268,678	+0.20(+0.79%)
Nov 04, 2021	24.73	24.80	24.48	24.61	270,490	+0.26(+1.08%)
Nov 03, 2021	24.25	24.39	24.17	24.35	380,038	-0.26(-1.07%)
Nov 02, 2021	24.67	24.81	24.54	24.61	456,681	-0.59(-2.32%)
Nov 01, 2021	24.96	25.25	24.90	25.20	373,237	+0.77(+3.16%)
Oct 29, 2021	24.51	24.64	24.26	24.43	426,250	+0.11(+0.45%)
Oct 28, 2021	24.04	24.32	23.97	24.32	293,959	+0.26(+1.09%)
Oct 27, 2021	24.26	24.32	23.98	24.05	831,957	-0.20(-0.80%)
Oct 26, 2021	24.40			24.25	153,835	+0.00(+0.00%)
Oct 25, 2021	24.17	24.32	24.15	24.25	254,711	+0.29(+1.20%)
Oct 22, 2021	23.89	24.01	23.79	23.96	138,782	-0.02(-0.07%)
Oct 21, 2021	24.22	24.25	23.87	23.98	244,250	-0.44(-1.81%)
Oct 20, 2021	24.12	24.44	24.10	24.42	354,075	+0.31(+1.30%)
Oct 19, 2021	24.17	24.20	24.04	24.10	322,954	+0.02(+0.07%)
Oct 18, 2021	24.17	24.23	24.04	24.09	462,131	+0.03(+0.14%)
Oct 15, 2021	23.93	24.18	23.88	24.05	314,903	+0.36(+1.50%)
Oct 14, 2021	23.75	23.77	23.59	23.70	408,222	+0.33(+1.42%)
Oct 13, 2021	23.18	23.40	23.11	23.37	2,337,231	+0.00(+0.00%)
Oct 12, 2021	23.50	23.56	23.37	23.37	520,424	-0.06(-0.25%)
Oct 11, 2021	23.42	23.62	23.31	23.42	825,211	+0.13(+0.55%)
Oct 08, 2021	23.24	23.39	23.19	23.30	305,627	+0.50(+2.20%)
Oct 07, 2021	22.69	22.88	22.64	22.80	1,423,285	-0.20(-0.85%)
Oct 06, 2021	22.98	23.06	22.84	22.99	364,636	-0.36(-1.53%)
Oct 05, 2021	23.20	23.46	23.14	23.35	753,576	+0.35(+1.51%)
Oct 04, 2021	22.97	23.25	22.91	23.00	394,488	+0.22(+0.97%)

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.