Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	23.88	23.89	23.83	23.86	1,256,466	+0.00(+0.02%)
Dec 30, 2021	23.84	23.89	23.83	23.85	1,527,765	-0.00(-0.02%)
Dec 29, 2021	23.86	23.88	23.83	23.86	201,442	+0.00(+0.00%)
Dec 28, 2021	23.87	23.89	23.82	23.86	420,504	-0.02(-0.08%)
Dec 27, 2021	23.83	23.88	23.82	23.88	197,183	+0.07(+0.30%)
Dec 23, 2021	23.93	23.93	23.80	23.80	367,686	-0.02(-0.09%)
Dec 22, 2021	23.90	23.90	23.78	23.82	403,449	+0.02(+0.09%)
Dec 21, 2021	23.92	23.92	23.69	23.80	637,982	+0.00(+0.00%)
Dec 20, 2021	23.84	23.84	23.80	23.80	164,413	-0.04(-0.15%)
Dec 17, 2021	23.83	23.84	23.81	23.84	184,613	-0.01(-0.04%)
Dec 16, 2021	23.86	23.86	23.81	23.85	232,172	+0.07(+0.30%)
Dec 15, 2021	23.85	23.85	23.78	23.78	183,058	-0.05(-0.23%)
Dec 14, 2021	23.77	23.85	23.77	23.83	189,316	+0.02(+0.08%)
Dec 13, 2021	23.83	23.85	23.81	23.81	322,567	+0.00(+0.00%)
Dec 10, 2021	23.87	23.87	23.81	23.81	181,883	+0.00(+0.00%)
Dec 09, 2021	23.87	23.87	23.81	23.81	434,481	+0.01(+0.04%)
Dec 08, 2021	23.85	23.85	23.79	23.80	249,359	-0.00(-0.02%)
Dec 07, 2021	23.80	23.82	23.78	23.81	269,679	+0.01(+0.06%)
Dec 06, 2021	23.78	23.81	23.77	23.79	326,137	+0.00(+0.00%)
Dec 03, 2021	23.77	23.80	23.76	23.79	351,077	+0.02(+0.08%)
Dec 02, 2021	23.78	23.78	23.76	23.78	167,126	+0.00(+0.02%)
Dec 01, 2021	23.79	23.79	23.76	23.77	186,911	-0.01(-0.06%)
Nov 30, 2021	23.80	23.81	23.77	23.78	220,623	-0.04(-0.15%)
Nov 29, 2021	23.78	23.82	23.75	23.82	92,118	+0.10(+0.42%)
Nov 26, 2021	23.77	23.82	23.72	23.72	42,633	-0.06(-0.27%)
Nov 24, 2021	23.81	23.81	23.76	23.78	94,552	+0.03(+0.11%)
Nov 23, 2021	23.79	23.81	23.76	23.76	139,165	-0.04(-0.17%)
Nov 22, 2021	23.89	23.89	23.79	23.80	151,804	-0.04(-0.17%)
Nov 19, 2021	23.87	23.87	23.82	23.84	600,667	+0.01(+0.04%)
Nov 18, 2021	23.83	23.82	23.78	23.83	549,147	+0.04(+0.15%)
Nov 17, 2021	23.78	23.80	23.78	23.79	149,511	+0.02(+0.08%)
Nov 16, 2021	23.78	23.82	23.78	23.78	143,512	-0.02(-0.08%)
Nov 15, 2021	23.87	23.87	23.79	23.79	418,446	-0.04(-0.15%)
Nov 12, 2021	23.85	23.86	23.83	23.83	95,037	-0.02(-0.08%)
Nov 11, 2021	23.87	23.87	23.84	23.85	110,315	-0.02(-0.08%)
Nov 10, 2021	24.00		23.84	23.87	175,573	-0.04(-0.15%)
Nov 09, 2021	23.92	23.92	23.88	23.90	217,949	-0.02(-0.08%)
Nov 08, 2021	23.92	23.92	23.89	23.92	143,719	-0.01(-0.04%)
Nov 05, 2021	23.96	23.96	23.88	23.93	305,968	+0.05(+0.19%)
Nov 04, 2021	23.89	23.89	23.86	23.88	311,453	+0.03(+0.11%)
Nov 03, 2021	23.85	23.88	23.83	23.86	379,762	+0.00(+0.00%)
Nov 02, 2021	23.87	23.88	23.86	23.86	608,847	+0.00(+0.00%)
Nov 01, 2021	23.87	23.87	23.86	23.86	108,701	-0.01(-0.04%)
Oct 29, 2021	23.86	23.88	23.86	23.87	210,255	-0.01(-0.04%)
Oct 28, 2021	23.90	23.90	23.86	23.87	215,116	+0.00(+0.02%)
Oct 27, 2021	23.87	23.88	23.84	23.87	334,992	+0.01(+0.06%)
Oct 26, 2021	23.94			23.86	317,315	-0.02(-0.08%)
Oct 25, 2021	23.87	23.88	23.84	23.87	389,051	+0.01(+0.04%)
Oct 22, 2021	23.87	23.88	23.81	23.87	182,162	+0.00(+0.00%)
Oct 21, 2021	23.88	23.89	23.87	23.87	279,126	-0.03(-0.13%)
Oct 20, 2021	23.90	23.91	23.88	23.90	173,279	+0.00(+0.00%)
Oct 19, 2021	23.90	23.90	23.87	23.90	257,454	+0.02(+0.08%)
Oct 18, 2021	23.87	23.90	23.87	23.88	113,239	-0.01(-0.04%)
Oct 15, 2021	23.92	23.92	23.89	23.89	128,954	-0.02(-0.08%)
Oct 14, 2021	23.97	23.97	23.90	23.91	172,620	+0.02(+0.08%)
Oct 13, 2021	23.88	23.89	23.87	23.89	185,252	+0.02(+0.08%)
Oct 12, 2021	23.90	23.91	23.87	23.87	130,191	-0.04(-0.15%)
Oct 11, 2021	23.91	23.92	23.89	23.91	335,093	-0.01(-0.04%)
Oct 08, 2021	23.93	23.93	23.89	23.92	569,927	+0.00(+0.00%)
Oct 07, 2021	23.92	23.94	23.92	23.92	408,146	-0.01(-0.04%)
Oct 06, 2021	23.92	23.95	23.90	23.92	198,852	-0.02(-0.08%)
Oct 05, 2021	23.98	23.98	23.92	23.94	532,878	-0.00(-0.02%)
Oct 04, 2021	23.96	23.96	23.94	23.95	638,095	+0.00(+0.02%)

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.