Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	23.16	23.42	22.99	23.34	196,467	+0.08(+0.34%)
Dec 30, 2021	23.08	23.38	22.94	23.26	236,415	+0.34(+1.48%)
Dec 29, 2021	23.00	23.12	22.76	22.92	201,619	+0.03(+0.13%)
Dec 28, 2021	23.02	23.22	22.52	22.89	420,012	-0.11(-0.48%)
Dec 27, 2021	22.47	23.05	22.41	23.00	260,255	+0.52(+2.31%)
Dec 23, 2021	22.59	22.70	22.28	22.48	287,392	-0.08(-0.35%)
Dec 22, 2021	22.21	22.69	21.98	22.56	239,133	+0.30(+1.35%)
Dec 21, 2021	21.88	22.46	21.75	22.26	320,371	+0.36(+1.64%)
Dec 20, 2021	21.50	21.94	21.16	21.90	338,221	+0.10(+0.46%)
Dec 17, 2021	22.28	22.80	21.72	21.80	3,413,899	-0.63(-2.81%)
Dec 16, 2021	22.50	23.23	22.29	22.43	602,710	+0.02(+0.09%)
Dec 15, 2021	22.10	22.48	21.67	22.41	580,011	+0.27(+1.22%)
Dec 14, 2021	22.28	22.57	21.92	22.14	573,514	-0.08(-0.36%)
Dec 13, 2021	21.11	22.36	20.81	22.22	822,526	+1.04(+4.91%)
Dec 10, 2021	20.58	21.18	20.08	21.18	598,239	+0.54(+2.62%)
Dec 09, 2021	20.35	21.34	20.05	20.64	654,124	+0.19(+0.93%)
Dec 08, 2021	20.07	20.48	19.95	20.45	676,011	+0.38(+1.89%)
Dec 07, 2021	20.01	20.08	19.60	20.07	596,198	+0.28(+1.41%)
Dec 06, 2021	19.17	19.79	19.10	19.79	667,512	+0.67(+3.50%)
Dec 03, 2021	18.73	19.13	18.50	19.12	725,825	+0.44(+2.36%)
Dec 02, 2021	18.46	18.86	18.29	18.68	291,772	+0.33(+1.80%)
Dec 01, 2021	19.32	19.69	18.32	18.35	381,431	-0.86(-4.48%)
Nov 30, 2021	19.30	19.52	19.13	19.21	1,236,248	-0.24(-1.23%)
Nov 29, 2021	19.57	19.78	19.23	19.45	711,618	-0.12(-0.61%)
Nov 26, 2021	19.11	19.78	19.11	19.57	311,333	+0.04(+0.20%)
Nov 24, 2021	19.24	19.54	19.06	19.53	298,294	+0.39(+2.04%)
Nov 23, 2021	19.10	19.44	18.80	19.14	569,370	+0.14(+0.74%)
Nov 22, 2021	19.66	19.69	18.99	19.00	487,585	-0.64(-3.26%)
Nov 19, 2021	19.56	19.94	19.55	19.64	481,409	-0.02(-0.10%)
Nov 18, 2021	20.09	19.78	19.50	19.66	462,412	-0.51(-2.53%)
Nov 17, 2021	20.07	20.44	19.97	20.17	620,603	-0.10(-0.49%)
Nov 16, 2021	19.82	20.29	19.69	20.27	739,157	+0.51(+2.58%)
Nov 15, 2021	20.15	20.30	19.69	19.76	569,695	-0.37(-1.84%)
Nov 12, 2021	20.06	20.46	19.86	20.13	577,851	+0.17(+0.85%)
Nov 11, 2021	19.83	19.99	19.54	19.96	612,544	+0.24(+1.22%)
Nov 10, 2021	20.28			19.72	654,276	-0.68(-3.33%)
Nov 09, 2021	20.41	20.60	19.90	20.40	933,834	+0.11(+0.54%)
Nov 08, 2021	20.75	20.80	20.13	20.29	402,631	-0.35(-1.70%)
Nov 05, 2021	20.39	20.66	20.21	20.64	648,093	+0.35(+1.72%)
Nov 04, 2021	20.51	20.77	20.20	20.29	458,980	-0.19(-0.93%)
Nov 03, 2021	20.70	20.85	20.42	20.48	270,293	-0.30(-1.44%)
Nov 02, 2021	19.78	20.84	19.75	20.78	663,948	+1.08(+5.48%)
Nov 01, 2021	19.37	19.72	19.17	19.70	772,752	+0.36(+1.86%)
Oct 29, 2021	19.73	19.89	19.19	19.34	370,880	-0.50(-2.52%)
Oct 28, 2021	20.28	20.74	19.70	19.84	680,089	-0.35(-1.73%)
Oct 27, 2021	19.98	20.41	19.88	20.19	561,037	+0.27(+1.36%)
Oct 26, 2021	19.50			19.92	930,742	+0.57(+2.95%)
Oct 25, 2021	19.89	20.07	19.33	19.35	538,307	-0.47(-2.37%)
Oct 22, 2021	19.50	19.86	19.38	19.82	653,282	+0.30(+1.54%)
Oct 21, 2021	19.90	19.99	19.20	19.52	885,250	-0.31(-1.56%)
Oct 20, 2021	19.96	20.14	19.52	19.83	1,177,643	-0.22(-1.10%)
Oct 19, 2021	19.73	20.18	19.50	20.05	1,501,776	+0.41(+2.09%)
Oct 18, 2021	19.65	20.23	19.28	19.64	3,036,023	-0.02(-0.10%)
Oct 15, 2021	21.27	21.48	19.48	19.66	6,158,229	-1.52(-7.18%)
Oct 14, 2021	21.50	21.64	20.70	21.18	572,949	-0.20(-0.94%)
Oct 13, 2021	21.17	21.70	20.77	21.38	649,928	-1.02(-4.55%)
Oct 12, 2021	22.24	22.80	22.12	22.40	986,180	+0.33(+1.50%)
Oct 11, 2021	22.37	22.60	21.70	22.07	486,653	-0.35(-1.56%)
Oct 08, 2021	22.91	23.43	22.38	22.42	330,238	-0.35(-1.54%)
Oct 07, 2021	22.26	22.92	22.19	22.77	640,842	+0.40(+1.79%)
Oct 06, 2021	21.64	22.48	20.40	22.37	985,219	+0.88(+4.09%)
Oct 05, 2021	25.00	25.25	21.34	21.49	1,504,052	-2.03(-8.63%)
Oct 04, 2021	23.33	23.94	22.67	23.52	823,873	+0.32(+1.38%)

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.